Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2009 | USD | 0.08 | 0.09 | 0.08 | 0.09 | 0.54 | +0.015 (+20%) | 60,000 |
3 Aug 2009 | USD | 0.068 | 0.075 | 0.068 | 0.075 | 0.45 | +0.007 (+10.29%) | 78,000 |
31 Jul 2009 | USD | 0.068 | 0.068 | 0.065 | 0.068 | 0.408 | -0.002 (-2.86%) | 47,000 |
30 Jul 2009 | USD | 0.065 | 0.07 | 0.065 | 0.07 | 0.42 | 0.0 (0.0%) | 146,000 |
29 Jul 2009 | USD | 0.065 | 0.07 | 0.06 | 0.07 | 0.42 | +0.015 (+27.27%) | 163,780 |
28 Jul 2009 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.33 | 0.0 (0.0%) | 0 |
27 Jul 2009 | USD | 0.054 | 0.055 | 0.054 | 0.055 | 0.33 | +0.002 (+3.77%) | 2,000 |
24 Jul 2009 | USD | 0.051 | 0.053 | 0.051 | 0.053 | 0.318 | -0.001 (-1.85%) | 132,000 |
23 Jul 2009 | USD | 0.06 | 0.065 | 0.05 | 0.054 | 0.324 | +0.004 (+8%) | 346,000 |
22 Jul 2009 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.3 | 0.0 (0.0%) | 0 |
21 Jul 2009 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.3 | 0.0 (0.0%) | 0 |
20 Jul 2009 | USD | 0.058 | 0.058 | 0.05 | 0.05 | 0.3 | -0.01 (-16.67%) | 209,800 |
17 Jul 2009 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.36 | 0.0 (0.0%) | 15,000 |
16 Jul 2009 | USD | 0.05 | 0.06 | 0.05 | 0.06 | 0.36 | +0.02 (+50.00%) | 492,750 |
15 Jul 2009 | USD | 0.05 | 0.05 | 0.04 | 0.04 | 0.24 | -0.01 (-20%) | 250,000 |
14 Jul 2009 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.3 | -0.01 (-16.67%) | 15,000 |
13 Jul 2009 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.36 | 0.0 (0.0%) | 0 |
10 Jul 2009 | USD | 0.0376 | 0.06 | 0.0376 | 0.06 | 0.36 | 0.0 (0.0%) | 5,750 |
9 Jul 2009 | USD | 0.045 | 0.06 | 0.045 | 0.06 | 0.36 | +0.022 (+60%) | 19,000 |
8 Jul 2009 | USD | 0.042 | 0.042 | 0.031 | 0.0375 | 0.225 | +0.007 (+25%) | 64,500 |
7 Jul 2009 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.18 | 0.0 (0.0%) | 4,000 |
6 Jul 2009 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.18 | 0.0 (0.0%) | 0 |
3 Jul 2009 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.18 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.18 | 0.0 (0.0%) | 0 |
1 Jul 2009 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.18 | +0.001 (+3.45%) | 5,000 |
30 Jun 2009 | USD | 0.035 | 0.04 | 0.029 | 0.029 | 0.174 | -0.003 (-9.38%) | 51,900 |
29 Jun 2009 | USD | 0.035 | 0.035 | 0.032 | 0.032 | 0.192 | -0.003 (-8.57%) | 65,000 |
26 Jun 2009 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.21 | -0.005 (-12.50%) | 55,000 |
25 Jun 2009 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.24 | -0.005 (-11.11%) | 96,100 |
24 Jun 2009 | USD | 0.04 | 0.045 | 0.04 | 0.045 | 0.27 | +0.012 (+36.36%) | 33,900 |