Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2004 | USD | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 412,231 |
27 Jan 2004 | USD | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -0.02 (-11.76%) | 93,550 |
26 Jan 2004 | USD | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | -0.01 (-5.56%) | 26,200 |
23 Jan 2004 | USD | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 29,450 |
22 Jan 2004 | USD | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 28,000 |
21 Jan 2004 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.02 (-11.11%) | 16,000 |
20 Jan 2004 | USD | 0.185 | 0.185 | 0.17 | 0.18 | 0.18 | -0.01 (-5.26%) | 39,800 |
19 Jan 2004 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 0.19 | 0.2 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 94,310 |
15 Jan 2004 | USD | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | +0.02 (+11.76%) | 43,100 |
14 Jan 2004 | USD | 0.18 | 0.2 | 0.17 | 0.17 | 0.17 | -0.02 (-10.53%) | 84,200 |
13 Jan 2004 | USD | 0.11 | 0.19 | 0.11 | 0.19 | 0.19 | +0.07 (+58.33%) | 227,150 |
12 Jan 2004 | USD | 0.28 | 0.28 | 0.12 | 0.12 | 0.12 | -0.15 (-55.56%) | 649,642 |
9 Jan 2004 | USD | 0.3 | 0.34 | 0.24 | 0.27 | 0.27 | -0.02 (-6.90%) | 562,835 |
8 Jan 2004 | USD | 0.15 | 0.29 | 0.14 | 0.29 | 0.29 | +0.155 (+114.81%) | 643,892 |
7 Jan 2004 | USD | 0.1 | 0.135 | 0.1 | 0.135 | 0.135 | +0.035 (+35%) | 307,550 |
6 Jan 2004 | USD | 0.08 | 0.1 | 0.08 | 0.1 | 0.1 | +0.015 (+17.65%) | 150,800 |
5 Jan 2004 | USD | 0.08 | 0.085 | 0.075 | 0.085 | 0.085 | +0.005 (+6.25%) | 82,600 |
2 Jan 2004 | USD | 0.075 | 0.08 | 0.07 | 0.08 | 0.08 | +0.024 (+42.86%) | 37,500 |
1 Jan 2004 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 0.053 | 0.075 | 0.053 | 0.056 | 0.056 | +0.003 (+5.66%) | 168,000 |
30 Dec 2003 | USD | 0.055 | 0.065 | 0.053 | 0.053 | 0.053 | +0.003 (+6%) | 228,180 |
29 Dec 2003 | USD | 0.055 | 0.065 | 0.05 | 0.05 | 0.05 | -0.001 (-1.96%) | 203,650 |
26 Dec 2003 | USD | 0.055 | 0.07 | 0.051 | 0.051 | 0.051 | -0.014 (-21.54%) | 65,600 |
25 Dec 2003 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 0.06 | 0.065 | 0.055 | 0.065 | 0.065 | +0.01 (+18.18%) | 15,471 |
23 Dec 2003 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | -0.005 (-8.33%) | 38,800 |
22 Dec 2003 | USD | 0.07 | 0.071 | 0.06 | 0.06 | 0.06 | -0.01 (-14.29%) | 78,680 |
19 Dec 2003 | USD | 0.07 | 0.075 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 67,375 |
18 Dec 2003 | USD | 0.07 | 0.078 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 25,150 |