Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2004 | USD | 0.046 | 0.05 | 0.035 | 0.04 | 4 | -0.003 (-6.98%) | 1,710,038 |
30 Aug 2004 | USD | 0.044 | 0.05 | 0.043 | 0.043 | 4.3 | -0.002 (-4.44%) | 1,081,282 |
27 Aug 2004 | USD | 0.05 | 0.051 | 0.04 | 0.045 | 4.5 | +0.005 (+12.50%) | 3,290,734 |
26 Aug 2004 | USD | 0.037 | 0.046 | 0.03 | 0.04 | 4 | +0.005 (+14.29%) | 1,850,265 |
25 Aug 2004 | USD | 0.035 | 0.037 | 0.03 | 0.035 | 3.5 | -0.001 (-2.78%) | 866,600 |
24 Aug 2004 | USD | 0.036 | 0.039 | 0.028 | 0.036 | 3.6 | -0.002 (-5.26%) | 1,104,668 |
23 Aug 2004 | USD | 0.04 | 0.045 | 0.035 | 0.038 | 3.8 | -0.007 (-15.56%) | 792,535 |
20 Aug 2004 | USD | 0.034 | 0.045 | 0.031 | 0.045 | 4.5 | +0.011 (+32.35%) | 428,027 |
19 Aug 2004 | USD | 0.03 | 0.034 | 0.028 | 0.034 | 3.4 | +0.003 (+9.68%) | 304,614 |
18 Aug 2004 | USD | 0.025 | 0.033 | 0.025 | 0.031 | 3.1 | -0.001 (-3.13%) | 1,451,354 |
17 Aug 2004 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 3.2 | +0.002 (+6.67%) | 100 |
16 Aug 2004 | USD | 0.027 | 0.032 | 0.024 | 0.03 | 3 | +0.003 (+11.11%) | 1,448,064 |
13 Aug 2004 | USD | 0.0235 | 0.027 | 0.023 | 0.027 | 2.7 | +0.001 (+3.85%) | 682,253 |
12 Aug 2004 | USD | 0.025 | 0.026 | 0.023 | 0.026 | 2.6 | +0.003 (+13.04%) | 1,310,000 |
11 Aug 2004 | USD | 0.023 | 0.026 | 0.023 | 0.023 | 2.3 | +0.003 (+15%) | 277,000 |
10 Aug 2004 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 2 | 0.0 (0.0%) | 0 |
9 Aug 2004 | USD | 0.019 | 0.021 | 0.016 | 0.02 | 2 | 0.0 (0.0%) | 2,039,547 |
6 Aug 2004 | USD | 0.016 | 0.02 | 0.016 | 0.02 | 2 | +0.003 (+17.65%) | 469,852 |
5 Aug 2004 | USD | 0.02 | 0.02 | 0.016 | 0.017 | 1.7 | -0.003 (-15%) | 402,700 |
4 Aug 2004 | USD | 0.023 | 0.024 | 0.02 | 0.02 | 2 | -0.002 (-6.98%) | 837,116 |
3 Aug 2004 | USD | 0.026 | 0.026 | 0.021 | 0.0215 | 2.15 | -0.004 (-15.69%) | 862,196 |
2 Aug 2004 | USD | 0.026 | 0.032 | 0.024 | 0.0255 | 2.55 | +0.002 (+6.25%) | 2,831,687 |
30 Jul 2004 | USD | 0.025 | 0.026 | 0.024 | 0.024 | 2.4 | -0.001 (-4%) | 1,773,870 |
29 Jul 2004 | USD | 0.024 | 0.025 | 0.022 | 0.025 | 2.5 | +0.002 (+8.70%) | 262,500 |
28 Jul 2004 | USD | 0.025 | 0.025 | 0.02 | 0.023 | 2.3 | -0.004 (-14.81%) | 392,500 |
27 Jul 2004 | USD | 0.028 | 0.03 | 0.025 | 0.027 | 2.7 | -0.003 (-10%) | 1,154,000 |
26 Jul 2004 | USD | 0.033 | 0.033 | 0.025 | 0.03 | 3 | -0.004 (-11.76%) | 419,500 |
23 Jul 2004 | USD | 0.021 | 0.037 | 0.019 | 0.034 | 3.4 | +0.014 (+70%) | 1,110,500 |
22 Jul 2004 | USD | 0.015 | 0.022 | 0.013 | 0.02 | 2 | +0.004 (+29.03%) | 2,835,873 |
21 Jul 2004 | USD | 0.016 | 0.017 | 0.015 | 0.0155 | 1.55 | -0.001 (-3.13%) | 1,355,000 |