Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 0.0035 | 0.004 | 0.002 | 0.002 | 2 | +0 (+5.26%) | 3,813,000 |
14 Jun 2004 | USD | 0.0032 | 0.0034 | 0.0019 | 0.0019 | 1.9 | -0.002 (-44.12%) | 6,226,600 |
11 Jun 2004 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 3.4 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 0.0041 | 0.0045 | 0.0034 | 0.0034 | 3.4 | -0.001 (-17.07%) | 599,300 |
9 Jun 2004 | USD | 0.0045 | 0.0045 | 0.004 | 0.0041 | 4.1 | -0 (-8.89%) | 2,860,000 |
8 Jun 2004 | USD | 0.005 | 0.0065 | 0.0045 | 0.0045 | 4.5 | -0.002 (-25%) | 981,421 |
7 Jun 2004 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 6 | 0.0 (0.0%) | 0 |
4 Jun 2004 | USD | 0.006 | 0.006 | 0.0045 | 0.006 | 6 | 0.0 (0.0%) | 262,000 |
3 Jun 2004 | USD | 0.005 | 0.006 | 0.005 | 0.006 | 6 | +0.001 (+20%) | 435,000 |
2 Jun 2004 | USD | 0.006 | 0.006 | 0.005 | 0.005 | 5 | -0.002 (-23.08%) | 676,000 |
1 Jun 2004 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 6.5 | -0.001 (-7.14%) | 150,000 |
31 May 2004 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 7 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 7 | 0.0 (0.0%) | 8,000 |
27 May 2004 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 7 | 0.0 (0.0%) | 0 |
26 May 2004 | USD | 0.0057 | 0.007 | 0.0057 | 0.007 | 7 | +0.002 (+27.27%) | 217,500 |
25 May 2004 | USD | 0.0075 | 0.0075 | 0.0055 | 0.0055 | 5.5 | -0.003 (-31.25%) | 1,006,568 |
24 May 2004 | USD | 0.0075 | 0.008 | 0.007 | 0.008 | 8 | +0.001 (+6.67%) | 2,031,100 |
21 May 2004 | USD | 0.008 | 0.008 | 0.0065 | 0.0075 | 7.5 | +0 (+2.74%) | 305,000 |
20 May 2004 | USD | 0.0085 | 0.0085 | 0.007 | 0.0073 | 7.3 | -0.001 (-8.75%) | 1,001,242 |
19 May 2004 | USD | 0.008 | 0.01 | 0.007 | 0.008 | 8 | +0.001 (+14.29%) | 3,012,342 |
18 May 2004 | USD | 0.0075 | 0.01 | 0.0065 | 0.007 | 7 | +0.001 (+7.69%) | 3,193,500 |
17 May 2004 | USD | 0.0095 | 0.0095 | 0.0065 | 0.0065 | 6.5 | -0.004 (-35%) | 1,064,000 |
14 May 2004 | USD | 0.01 | 0.01 | 0.0099 | 0.01 | 10 | 0.0 (0.0%) | 367,000 |
13 May 2004 | USD | 0.007 | 0.01 | 0.005 | 0.01 | 10 | +0.003 (+42.86%) | 1,200,000 |
12 May 2004 | USD | 0.008 | 0.009 | 0.007 | 0.007 | 7 | -0.003 (-30%) | 524,300 |
11 May 2004 | USD | 0.0075 | 0.01 | 0.0075 | 0.01 | 10 | +0.003 (+33.33%) | 173,000 |
10 May 2004 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 7.5 | -0.003 (-25%) | 1,667 |
7 May 2004 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 10 | 0.0 (0.0%) | 95,500 |
6 May 2004 | USD | 0.009 | 0.01 | 0.009 | 0.01 | 10 | -0.001 (-9.09%) | 138,700 |
5 May 2004 | USD | 0.012 | 0.012 | 0.009 | 0.011 | 11 | 0.0 (0.0%) | 640,000 |