Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2004 | USD | 0.06 | 0.06 | 0.04 | 0.04 | 4 | -0.02 (-33.33%) | 1,091,552 |
7 Jun 2004 | USD | 0.07 | 0.07 | 0.05 | 0.06 | 6 | -0.01 (-14.29%) | 416,940 |
4 Jun 2004 | USD | 0.083 | 0.085 | 0.063 | 0.07 | 7 | -0.007 (-9.68%) | 1,650,890 |
3 Jun 2004 | USD | 0.085 | 0.095 | 0.0775 | 0.0775 | 7.75 | -0.007 (-8.82%) | 1,096,832 |
2 Jun 2004 | USD | 0.105 | 0.115 | 0.075 | 0.085 | 8.5 | -0.015 (-15%) | 2,842,598 |
1 Jun 2004 | USD | 0.11 | 0.125 | 0.1 | 0.1 | 10 | -0.005 (-4.76%) | 697,200 |
31 May 2004 | USD | 0.105 | 0.105 | 0.105 | 0.105 | 10.5 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 0.1 | 0.115 | 0.1 | 0.105 | 10.5 | +0.005 (+5%) | 428,200 |
27 May 2004 | USD | 0.125 | 0.125 | 0.1 | 0.1 | 10 | -0.025 (-20%) | 43,500 |
26 May 2004 | USD | 0.105 | 0.125 | 0.096 | 0.125 | 12.5 | +0.03 (+31.58%) | 391,650 |
25 May 2004 | USD | 0.105 | 0.11 | 0.095 | 0.095 | 9.5 | -0.025 (-20.83%) | 115,175 |
24 May 2004 | USD | 0.1 | 0.12 | 0.1 | 0.12 | 12 | +0.02 (+20%) | 30,000 |
21 May 2004 | USD | 0.12 | 0.13 | 0.1 | 0.1 | 10 | -0.025 (-20%) | 129,641 |
20 May 2004 | USD | 0.13 | 0.14 | 0.125 | 0.125 | 12.5 | -0.01 (-7.41%) | 157,750 |
19 May 2004 | USD | 0.17 | 0.175 | 0.135 | 0.135 | 13.5 | -0.025 (-15.63%) | 641,614 |
18 May 2004 | USD | 0.155 | 0.16 | 0.14 | 0.16 | 16 | 0.0 (0.0%) | 382,800 |
17 May 2004 | USD | 0.17 | 0.175 | 0.155 | 0.16 | 16 | -0.01 (-5.88%) | 120,000 |
14 May 2004 | USD | 0.14 | 0.17 | 0.14 | 0.17 | 17 | +0.01 (+6.25%) | 129,200 |
13 May 2004 | USD | 0.145 | 0.16 | 0.145 | 0.16 | 16 | +0.015 (+10.34%) | 71,250 |
12 May 2004 | USD | 0.14 | 0.16 | 0.125 | 0.145 | 14.5 | +0.005 (+3.57%) | 197,100 |
11 May 2004 | USD | 0.16 | 0.18 | 0.14 | 0.14 | 14 | -0.02 (-12.50%) | 238,000 |
10 May 2004 | USD | 0.13 | 0.17 | 0.13 | 0.16 | 16 | +0.025 (+18.52%) | 303,476 |
7 May 2004 | USD | 0.135 | 0.135 | 0.13 | 0.135 | 13.5 | -0.015 (-10.00%) | 35,000 |
6 May 2004 | USD | 0.14 | 0.15 | 0.135 | 0.15 | 15 | 0.0 (0.0%) | 36,600 |
5 May 2004 | USD | 0.14 | 0.165 | 0.13 | 0.15 | 15 | -0.01 (-6.25%) | 193,750 |
4 May 2004 | USD | 0.12 | 0.16 | 0.12 | 0.16 | 16 | +0.04 (+33.33%) | 133,470 |
3 May 2004 | USD | 0.12 | 0.13 | 0.12 | 0.12 | 12 | 0.0 (0.0%) | 30,000 |
30 Apr 2004 | USD | 0.125 | 0.13 | 0.12 | 0.12 | 12 | -0.01 (-7.69%) | 40,000 |
29 Apr 2004 | USD | 0.14 | 0.14 | 0.12 | 0.13 | 13 | -0.02 (-13.33%) | 55,000 |
28 Apr 2004 | USD | 0.145 | 0.15 | 0.135 | 0.15 | 15 | +0.005 (+3.45%) | 35,000 |