Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2009 | USD | 0.008 | 0.008 | 0.004 | 0.005 | 0.005 | +0.002 (+66.67%) | 514,913 |
20 Aug 2009 | USD | 0.006 | 0.006 | 0.003 | 0.003 | 0.003 | -0.002 (-33.33%) | 318,548 |
19 Aug 2009 | USD | 0.006 | 0.0061 | 0.003 | 0.0045 | 0.0045 | -0.002 (-25%) | 230,523 |
18 Aug 2009 | USD | 0.007 | 0.007 | 0.002 | 0.006 | 0.006 | -0.001 (-14.29%) | 397,500 |
17 Aug 2009 | USD | 0.006 | 0.007 | 0.005 | 0.007 | 0.007 | +0.001 (+16.67%) | 321,350 |
14 Aug 2009 | USD | 0.008 | 0.01 | 0.004 | 0.006 | 0.006 | +0.001 (+20%) | 1,013,702 |
13 Aug 2009 | USD | 0.004 | 0.007 | 0.004 | 0.005 | 0.005 | +0.001 (+25%) | 367,852 |
12 Aug 2009 | USD | 0.006 | 0.007 | 0.003 | 0.004 | 0.004 | +0.001 (+14.29%) | 1,844,361 |
11 Aug 2009 | USD | 0.005 | 0.01 | 0.002 | 0.0035 | 0.0035 | +0.003 (+250%) | 829,941 |
10 Aug 2009 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | +0 (+25%) | 80,000 |
7 Aug 2009 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 0 |
6 Aug 2009 | USD | 0.003 | 0.01 | 0.0008 | 0.0008 | 0.0008 | -0.001 (-60%) | 896,724 |
5 Aug 2009 | USD | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 0.0 (0.0%) | 46,700 |
4 Aug 2009 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0.0 (0.0%) | 400 |
3 Aug 2009 | USD | 0.0019 | 0.002 | 0.001 | 0.002 | 0.002 | 0.0 (0.0%) | 236,200 |
31 Jul 2009 | USD | 0.004 | 0.005 | 0.0001 | 0.002 | 0.002 | -0.001 (-33.33%) | 720,800 |
30 Jul 2009 | USD | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | +0.001 (+50%) | 18,500 |
29 Jul 2009 | USD | 0.003 | 0.004 | 0.001 | 0.002 | 0.002 | 0.0 (0.0%) | 1,702,181 |
28 Jul 2009 | USD | 0.003 | 0.005 | 0.002 | 0.002 | 0.002 | -0.001 (-33.33%) | 119,700 |
27 Jul 2009 | USD | 0.004 | 0.005 | 0.002 | 0.003 | 0.003 | 0.0 (0.0%) | 1,753,228 |
24 Jul 2009 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 2,500 |
23 Jul 2009 | USD | 0.005 | 0.005 | 0.0022 | 0.003 | 0.003 | -0.001 (-25%) | 898,400 |
22 Jul 2009 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 180,000 |
21 Jul 2009 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 617,300 |
20 Jul 2009 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | -0 (-6.98%) | 494,500 |
17 Jul 2009 | USD | 0.005 | 0.005 | 0.0043 | 0.0043 | 0.0043 | -0.001 (-14.00%) | 818,700 |
16 Jul 2009 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 262,000 |
15 Jul 2009 | USD | 0.005 | 0.006 | 0.004 | 0.005 | 0.005 | 0.0 (0.0%) | 569,772 |
14 Jul 2009 | USD | 0.005 | 0.005 | 0.0048 | 0.005 | 0.005 | 0.0 (0.0%) | 1,006,002 |
13 Jul 2009 | USD | 0.005 | 0.006 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 846,800 |