Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | USD | 0.019 | 0.019 | 0.016 | 0.016 | 1.6 | -0.001 (-5.88%) | 626,500 |
19 Jul 2004 | USD | 0.021 | 0.021 | 0.016 | 0.017 | 1.7 | -0.003 (-15%) | 417,000 |
16 Jul 2004 | USD | 0.019 | 0.021 | 0.019 | 0.02 | 2 | 0.0 (0.0%) | 308,400 |
15 Jul 2004 | USD | 0.021 | 0.03 | 0.02 | 0.02 | 2 | 0.0 (0.0%) | 773,000 |
14 Jul 2004 | USD | 0.019 | 0.02 | 0.019 | 0.02 | 2 | 0.0 (0.0%) | 154,235 |
13 Jul 2004 | USD | 0.018 | 0.0225 | 0.018 | 0.02 | 2 | 0.0 (0.0%) | 258,000 |
12 Jul 2004 | USD | 0.02 | 0.02 | 0.018 | 0.02 | 2 | 0.0 (0.0%) | 845,000 |
9 Jul 2004 | USD | 0.02 | 0.02 | 0.0175 | 0.02 | 2 | +0.001 (+2.56%) | 508,000 |
8 Jul 2004 | USD | 0.02 | 0.02 | 0.018 | 0.0195 | 1.95 | -0.001 (-2.50%) | 1,213,000 |
7 Jul 2004 | USD | 0.022 | 0.022 | 0.018 | 0.02 | 2 | -0.002 (-9.09%) | 531,600 |
6 Jul 2004 | USD | 0.021 | 0.025 | 0.018 | 0.022 | 2.2 | -0.003 (-12%) | 260,892 |
5 Jul 2004 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 2.5 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 0.021 | 0.025 | 0.021 | 0.025 | 2.5 | 0.0 (0.0%) | 939,000 |
1 Jul 2004 | USD | 0.029 | 0.03 | 0.0175 | 0.025 | 2.5 | -0.005 (-16.67%) | 581,932 |
30 Jun 2004 | USD | 0.038 | 0.038 | 0.0275 | 0.03 | 3 | -0.011 (-26.83%) | 1,175,800 |
29 Jun 2004 | USD | 0.041 | 0.041 | 0.039 | 0.041 | 4.1 | 0.0 (0.0%) | 471,000 |
28 Jun 2004 | USD | 0.045 | 0.048 | 0.04 | 0.041 | 4.1 | -0.002 (-4.65%) | 416,263 |
25 Jun 2004 | USD | 0.046 | 0.049 | 0.043 | 0.043 | 4.3 | -0.002 (-4.44%) | 440,000 |
24 Jun 2004 | USD | 0.051 | 0.051 | 0.041 | 0.045 | 4.5 | -0.005 (-10%) | 996,300 |
23 Jun 2004 | USD | 0.051 | 0.055 | 0.0425 | 0.05 | 5 | -0.005 (-9.09%) | 780,500 |
22 Jun 2004 | USD | 0.04 | 0.055 | 0.04 | 0.055 | 5.5 | +0.01 (+22.22%) | 593,500 |
21 Jun 2004 | USD | 0.045 | 0.05 | 0.04 | 0.045 | 4.5 | -0.004 (-8.16%) | 231,750 |
18 Jun 2004 | USD | 0.045 | 0.049 | 0.045 | 0.049 | 4.9 | 0.0 (0.0%) | 245,000 |
17 Jun 2004 | USD | 0.06 | 0.06 | 0.049 | 0.049 | 4.9 | -0.011 (-18.33%) | 213,500 |
16 Jun 2004 | USD | 0.055 | 0.069 | 0.053 | 0.06 | 6 | 0.0 (0.0%) | 1,276,400 |
15 Jun 2004 | USD | 0.05 | 0.06 | 0.045 | 0.06 | 6 | +0.01 (+20%) | 809,565 |
14 Jun 2004 | USD | 0.055 | 0.06 | 0.05 | 0.05 | 5 | -0.01 (-16.67%) | 251,500 |
11 Jun 2004 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 6 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 0.065 | 0.065 | 0.05 | 0.06 | 6 | 0.0 (0.0%) | 77,500 |
9 Jun 2004 | USD | 0.0475 | 0.065 | 0.038 | 0.06 | 6 | +0.02 (+50.00%) | 908,000 |