Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | USD | 0.064 | 0.064 | 0.04 | 0.049 | 0.049 | -0.011 (-18.33%) | 9,563,544 |
10 Jan 2005 | USD | 0.08 | 0.081 | 0.055 | 0.06 | 0.06 | +0.011 (+22.45%) | 15,652,369 |
7 Jan 2005 | USD | 0.055 | 0.065 | 0.045 | 0.049 | 0.049 | +0.004 (+8.89%) | 9,706,720 |
6 Jan 2005 | USD | 0.04 | 0.047 | 0.03 | 0.045 | 0.045 | +0.015 (+50%) | 3,733,399 |
5 Jan 2005 | USD | 0.034 | 0.04 | 0.03 | 0.03 | 0.03 | -0.005 (-14.29%) | 799,000 |
4 Jan 2005 | USD | 0.032 | 0.035 | 0.018 | 0.035 | 0.035 | +0.003 (+9.38%) | 1,375,185 |
3 Jan 2005 | USD | 0.052 | 0.052 | 0.032 | 0.032 | 0.032 | -0.018 (-36.00%) | 1,162,600 |
31 Dec 2004 | USD | 0.027 | 0.052 | 0.02 | 0.05 | 0.05 | +0.023 (+85.87%) | 1,060,500 |
30 Dec 2004 | USD | 0.02 | 0.027 | 0.02 | 0.0269 | 0.0269 | +0.008 (+41.58%) | 1,286,500 |
29 Dec 2004 | USD | 0.019 | 0.02 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 101,300 |
28 Dec 2004 | USD | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 0.0 (0.0%) | 59,500 |
27 Dec 2004 | USD | 0.0125 | 0.02 | 0.0125 | 0.019 | 0.019 | -0.001 (-5%) | 410,000 |
24 Dec 2004 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 0.014 | 0.022 | 0.014 | 0.02 | 0.02 | +0.004 (+25%) | 1,418,300 |
22 Dec 2004 | USD | 0.016 | 0.016 | 0.014 | 0.016 | 0.016 | +0.001 (+6.67%) | 600,000 |
21 Dec 2004 | USD | 0.012 | 0.015 | 0.012 | 0.015 | 0.015 | 0.0 (0.0%) | 352,000 |
20 Dec 2004 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 (0.0%) | 0 |
17 Dec 2004 | USD | 0.012 | 0.015 | 0.012 | 0.015 | 0.015 | +0.003 (+25%) | 130,000 |
16 Dec 2004 | USD | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 0.0 (0.0%) | 78,000 |
15 Dec 2004 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | -0.002 (-14.29%) | 155,000 |
14 Dec 2004 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0.0 (0.0%) | 0 |
13 Dec 2004 | USD | 0.014 | 0.015 | 0.014 | 0.014 | 0.014 | -0.002 (-12.50%) | 275,000 |
10 Dec 2004 | USD | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 0.0 (0.0%) | 0 |
9 Dec 2004 | USD | 0.013 | 0.016 | 0.013 | 0.016 | 0.016 | +0.004 (+28%) | 104,000 |
8 Dec 2004 | USD | 0.0125 | 0.013 | 0.0125 | 0.0125 | 0.0125 | -0.004 (-21.88%) | 1,337,500 |
7 Dec 2004 | USD | 0.0125 | 0.017 | 0.0125 | 0.016 | 0.016 | +0.004 (+28%) | 251,800 |
6 Dec 2004 | USD | 0.013 | 0.017 | 0.0125 | 0.0125 | 0.0125 | -0.001 (-3.85%) | 653,530 |
3 Dec 2004 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | +0.001 (+4.00%) | 579,615 |
2 Dec 2004 | USD | 0.0125 | 0.017 | 0.0125 | 0.0125 | 0.0125 | -0.003 (-16.67%) | 13,000 |
1 Dec 2004 | USD | 0.013 | 0.015 | 0.013 | 0.015 | 0.015 | -0.002 (-11.76%) | 65,000 |