Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2004 | USD | 0.026 | 0.029 | 0.025 | 0.026 | 0.026 | -0.011 (-29.73%) | 192,000 |
10 Aug 2004 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0.0 (0.0%) | 0 |
9 Aug 2004 | USD | 0.033 | 0.043 | 0.025 | 0.037 | 0.037 | +0.012 (+48%) | 3,100,644 |
6 Aug 2004 | USD | 0.035 | 0.035 | 0.02 | 0.025 | 0.025 | -0.015 (-37.50%) | 3,046,970 |
5 Aug 2004 | USD | 0.045 | 0.046 | 0.015 | 0.04 | 0.04 | -0.01 (-20%) | 464,900 |
4 Aug 2004 | USD | 0.05 | 0.05 | 0.045 | 0.05 | 0.05 | +0.01 (+25%) | 113,000 |
3 Aug 2004 | USD | 0.06 | 0.08 | 0.03 | 0.04 | 0.04 | -0.023 (-36.51%) | 547,215 |
2 Aug 2004 | USD | 0.135 | 0.135 | 0.06 | 0.063 | 0.063 | -0.057 (-47.50%) | 288,111 |
30 Jul 2004 | USD | 0.13 | 0.14 | 0.099 | 0.12 | 0.12 | +0.02 (+20%) | 133,430 |
29 Jul 2004 | USD | 0.13 | 0.13 | 0.09 | 0.1 | 0.1 | +0.002 (+2.04%) | 56,800 |
28 Jul 2004 | USD | 0.045 | 0.1 | 0.045 | 0.098 | 0.098 | +0.053 (+117.78%) | 1,032,792 |
27 Jul 2004 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
26 Jul 2004 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
23 Jul 2004 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
22 Jul 2004 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 2,380 |
21 Jul 2004 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 1,000 |
20 Jul 2004 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | +0.025 (+125.00%) | 6,000 |
19 Jul 2004 | USD | 0.07 | 0.07 | 0.01 | 0.02 | 0.02 | -0.025 (-55.56%) | 82,900 |
16 Jul 2004 | USD | 0.045 | 0.05 | 0.045 | 0.045 | 0.045 | -0.003 (-6.25%) | 111,000 |
15 Jul 2004 | USD | 0.05 | 0.055 | 0.047 | 0.048 | 0.048 | +0.008 (+20%) | 95,137 |
14 Jul 2004 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
13 Jul 2004 | USD | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 124,060 |
12 Jul 2004 | USD | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.005 (-11.11%) | 27,000 |
9 Jul 2004 | USD | 0.05 | 0.05 | 0.045 | 0.045 | 0.045 | +0.007 (+20%) | 15,540 |
8 Jul 2004 | USD | 0.0625 | 0.0625 | 0.03 | 0.0375 | 0.0375 | -0.052 (-58.33%) | 189,600 |
7 Jul 2004 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.06 (-40%) | 2,200 |
6 Jul 2004 | USD | 0.2 | 0.2 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 17,700 |
5 Jul 2004 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 0.19 | 0.19 | 0.12 | 0.15 | 0.15 | -0.03 (-16.67%) | 16,467 |
1 Jul 2004 | USD | 0.08 | 0.19 | 0.08 | 0.18 | 0.18 | +0.08 (+80%) | 4,910 |