Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2009	0.0010	0.0010	0.0010	0.0010	3,500	+0.00(+0.00%)
May 27, 2009	0.0015	0.0015	0.0010	0.0010	100,000	-0.00(-33.33%)
May 22, 2009		0.0015	0.0015	0.0015	0	+0.00(+15.38%)
May 20, 2009	0.0015	0.0015	0.0013	0.0013	308,400	+0.00(+30.00%)
May 19, 2009	0.0010	0.0010	0.0010	0.0010	20,000	-0.00(-33.33%)
May 18, 2009	0.0015	0.0015	0.0015	0.0015	20,000	+0.00(+0.00%)
May 15, 2009	0.0015	0.0015	0.0015	0.0015	32,000	-0.00(-25.00%)
May 14, 2009	0.0040	0.0040	0.0014	0.0020	330,000	-0.00(-67.21%)
May 13, 2009	0.0030	0.0061	0.0030	0.0061	313,500	+0.00(+335.71%)
May 12, 2009	0.0008	0.0014	0.0008	0.0014	11,000	+0.00(+0.00%)
May 11, 2009	0.0015	0.0015	0.0014	0.0014	212,600	+0.00(+55.56%)
May 08, 2009	0.0009	0.0009	0.0009	0.0009	500,000	-0.00(-40.00%)
May 06, 2009		0.0015	0.0015	0.0015	0	+0.00(+87.50%)
May 01, 2009		0.0008	0.0008	0.0008	0	-0.00(-46.67%)
Apr 30, 2009	0.0006	0.0015	0.0006	0.0015	290,250	+0.00(+0.00%)
Apr 29, 2009	0.0015	0.0015	0.0015	0.0015	76,000	+0.00(+66.67%)
Apr 28, 2009	0.0009	0.0009	0.0009	0.0009	29,000	+0.00(+28.57%)
Apr 27, 2009	0.0015	0.0015	0.0007	0.0007	165,000	+0.00(+16.67%)
Apr 23, 2009	0.0006	0.0006	0.0006	0.0006	0	-0.00(-70.00%)
Apr 21, 2009		0.0020	0.0020	0.0020	0	+0.00(+5.26%)
Apr 20, 2009	0.0010	0.0019	0.0005	0.0019	2,686,572	+0.00(+90.00%)
Apr 17, 2009	0.0010	0.0010	0.0010	0.0010	2,157,000	+0.00(+0.00%)
Apr 13, 2009		0.0010	0.0010	0.0010	0	+0.00(+0.00%)
Apr 09, 2009	0.0010	0.0010	0.0010	0.0010	150,000	-0.00(-50.00%)
Apr 06, 2009	0.0020	0.0020	0.0020	0.0020	0	+0.00(+100.00%)
Apr 03, 2009	0.0005	0.0010	0.0005	0.0010	1,013,150	+0.00(+100.00%)
Apr 02, 2009	0.0005	0.0005	0.0005	0.0005	1,500	-0.00(-50.00%)
Mar 30, 2009		0.0010	0.0010	0.0010	0	+0.00(+0.00%)
Mar 23, 2009		0.0010	0.0010	0.0010	0	-0.00(-33.33%)
Mar 20, 2009	0.0015	0.0015	0.0015	0.0015	151,000	+0.00(+0.00%)
Mar 18, 2009	0.0015	0.0015	0.0015	0.0015	0	+0.00(+0.00%)
Mar 17, 2009	0.0020	0.0020	0.0014	0.0015	1,300,119	+0.00(+7.14%)
Mar 16, 2009	0.0014	0.0014	0.0014	0.0014	169,950	+0.00(+40.00%)
Mar 13, 2009	0.0010	0.0010	0.0010	0.0010	1,000	+0.00(+0.00%)
Mar 12, 2009		0.0010	0.0010	0.0010	0	+0.00(+0.00%)
Mar 11, 2009	0.0012	0.0012	0.0010	0.0010	887,500	-0.00(-16.67%)
Mar 10, 2009	0.0012	0.0012	0.0012	0.0012	400,000	+0.00(+20.00%)
Mar 09, 2009	0.0010	0.0010	0.0006	0.0010	1,897,895	+0.00(+100.00%)
Mar 06, 2009	0.0005	0.0005	0.0005	0.0005	36,700	-0.00(-50.00%)
Mar 05, 2009	0.0010	0.0010	0.0010	0.0010	205,000	+0.00(+0.00%)
Mar 04, 2009	0.0018	0.0018	0.0010	0.0010	1,307,325	-0.00(-58.33%)
Mar 02, 2009	0.0018	0.0024	0.0018	0.0024	81,625	+0.00(+33.33%)
Feb 27, 2009	0.0020	0.0020	0.0018	0.0018	123,500	-0.00(-55.00%)
Feb 26, 2009	0.0040	0.0040	0.0040	0.0040	555	+0.00(+73.91%)
Feb 25, 2009	0.0010	0.0023	0.0010	0.0023	22,000	-0.00(-4.17%)
Feb 24, 2009	0.0024	0.0024	0.0024	0.0024	104,000	+0.00(+140.00%)
Feb 23, 2009		0.0010	0.0010	0.0010	0	+0.00(+0.00%)
Feb 20, 2009	0.0010	0.0030	0.0010	0.0010	2,990,000	-0.00(-33.33%)
Feb 19, 2009	0.0030	0.0030	0.0010	0.0015	377,685	+0.00(+200.00%)
Feb 18, 2009	0.0010	0.0010	0.0005	0.0005	365,450	-0.00(-50.00%)
Feb 17, 2009	0.0100	0.0100	0.0002	0.0010	5,007,550	+0.00(+0.00%)
Feb 13, 2009	0.0015	0.0090	0.0010	0.0010	1,025,000	+0.00(+100.00%)
Feb 10, 2009	0.0005	0.0005	0.0005	0.0005	0	+0.00(+0.00%)
Feb 09, 2009	0.0003	0.0010	0.0003	0.0005	486,800	+0.00(+150.00%)
Feb 06, 2009		0.0002	0.0002	0.0002	0	+0.00(+0.00%)
Feb 05, 2009	0.0010	0.0010	0.0002	0.0002	245,000	+0.00(+0.00%)
Feb 03, 2009		0.0002	0.0002	0.0002	0	+0.00(+0.00%)
Feb 02, 2009	0.0010	0.0010	0.0002	0.0002	700,000	-0.00(-80.00%)
Jan 30, 2009	0.0010	0.0010	0.0010	0.0010	79,500	+0.00(+900.00%)
Jan 26, 2009		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Jan 23, 2009	0.0001	0.0001	0.0001	0.0001	180,426	-0.00(-96.00%)
Jan 22, 2009	0.0001	0.0025	0.0001	0.0025	21,500	+0.00(+2400.00%)
Jan 21, 2009	0.0001	0.0001	0.0001	0.0001	750	+0.00(+0.00%)
Jan 15, 2009		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Jan 14, 2009	0.0001	0.0001	0.0001	0.0001	202,524	+0.00(+0.00%)
Jan 08, 2009		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Jan 07, 2009	0.0001	0.0001	0.0001	0.0001	45,000	-0.00(-50.00%)
Jan 06, 2009	0.0002	0.0002	0.0002	0.0002	0	+0.00(+0.00%)
Jan 05, 2009	0.0002	0.0002	0.0002	0.0002	10,000	+0.00(+100.00%)
Dec 30, 2008		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Dec 29, 2008	0.0001	0.0001	0.0001	0.0001	422,500	+0.00(+0.00%)
Dec 26, 2008	0.0001	0.0001	0.0001	0.0001	210,000	-0.00(-66.67%)
Dec 24, 2008	0.0007	0.0007	0.0003	0.0003	200,000	+0.00(+0.00%)
Dec 23, 2008	0.0007	0.0007	0.0003	0.0003	3,126,861	-0.00(-57.14%)
Dec 22, 2008	0.0007	0.0007	0.0007	0.0007	31,500	+0.00(+0.00%)
Dec 19, 2008		0.0007	0.0007	0.0007	13,000	+0.00(+0.00%)
Dec 18, 2008	0.0007	0.0007	0.0007	0.0007	5,000	+0.00(+0.00%)
Dec 17, 2008		0.0007	0.0007	0.0007	0	+0.00(+0.00%)
Dec 16, 2008	0.0007	0.0007	0.0007	0.0007	3,152,339	-0.00(-65.00%)
Dec 15, 2008		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Dec 12, 2008	0.0020	0.0020	0.0020	0.0020	10,000	+0.00(+33.33%)
Dec 11, 2008	0.0002	0.0030	0.0002	0.0015	834,933	+0.00(+50.00%)
Dec 10, 2008		0.0010	0.0010	0.0010	0	+0.00(+0.00%)
Dec 09, 2008	0.0010	0.0010	0.0010	0.0010	320,000	+0.00(+42.86%)
Dec 04, 2008		0.0007	0.0007	0.0007	0	+0.00(+0.00%)
Dec 03, 2008	0.0007	0.0007	0.0007	0.0007	126,700	+0.00(+40.00%)
Dec 02, 2008	0.0003	0.0005	0.0003	0.0005	1,125,000	-0.00(-75.00%)
Dec 01, 2008	0.0001	0.0030	0.0001	0.0020	15,000	+0.00(+900.00%)
Nov 25, 2008		0.0002	0.0002	0.0002	0	+0.00(+0.00%)
Nov 24, 2008	0.0015	0.0015	0.0001	0.0002	43,000	-0.00(-83.33%)
Nov 20, 2008		0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Nov 19, 2008	0.0012	0.0012	0.0012	0.0012	12,000	+0.00(+1100.00%)
Nov 18, 2008		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Nov 17, 2008	0.0001	0.0001	0.0001	0.0001	23,055	-0.00(-90.00%)
Nov 14, 2008	0.0010	0.0010	0.0010	0.0010	11,550	+0.00(+0.00%)
Nov 13, 2008	0.0010	0.0010	0.0010	0.0010	10,000	-0.00(-60.00%)
Nov 12, 2008	0.0019	0.0025	0.0011	0.0025	1,139,567	+0.00(+25.00%)
Nov 11, 2008		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Nov 10, 2008	0.0020	0.0020	0.0020	0.0020	30,082	-0.00(-33.33%)
Nov 07, 2008		0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Nov 06, 2008	0.0020	0.0030	0.0020	0.0030	151,333	+0.00(+328.57%)
Nov 05, 2008	0.0007	0.0007	0.0007	0.0007	114,100	-0.00(-65.00%)
Nov 04, 2008	0.0020	0.0020	0.0020	0.0020	10,000	+0.00(+5.26%)
Oct 27, 2008		0.0019	0.0019	0.0019	0	+0.00(+0.00%)
Oct 24, 2008	0.0019	0.0019	0.0019	0.0019	8,500	+0.00(+46.15%)
Oct 23, 2008		0.0013	0.0013	0.0013	0	+0.00(+0.00%)
Oct 22, 2008	0.0012	0.0013	0.0012	0.0013	20,000	-0.00(-35.00%)
Oct 21, 2008	0.0012	0.0020	0.0012	0.0020	200,000	-0.00(-33.33%)
Oct 20, 2008	0.0030	0.0030	0.0030	0.0030	35,000	+0.00(+0.00%)
Oct 17, 2008	0.0030	0.0030	0.0020	0.0030	780,500	+0.00(+150.00%)
Oct 16, 2008		0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Oct 15, 2008	0.0012	0.0023	0.0012	0.0012	53,100	-0.00(-36.84%)
Oct 14, 2008	0.0019	0.0019	0.0019	0.0019	0	+0.00(+0.00%)
Oct 13, 2008	0.0030	0.0030	0.0012	0.0019	350,000	-0.00(-24.00%)
Oct 10, 2008		0.0025	0.0025	0.0025	0	+0.00(+0.00%)
Oct 09, 2008	0.0025	0.0025	0.0023	0.0025	1,424,645	+0.00(+0.00%)
Oct 08, 2008	0.0023	0.0030	0.0023	0.0025	1,231,565	+0.00(+8.70%)
Oct 07, 2008	0.0025	0.0025	0.0023	0.0023	230,000	-0.00(-8.00%)
Oct 06, 2008	0.0023	0.0025	0.0023	0.0025	2,803,730	+0.00(+0.00%)
Oct 03, 2008	0.0025	0.0030	0.0023	0.0025	697,736	+0.00(+8.70%)
Oct 02, 2008	0.0023	0.0028	0.0023	0.0023	525,000	-0.00(-8.00%)
Oct 01, 2008	0.0023	0.0025	0.0023	0.0025	667,854	+0.00(+8.70%)
Sep 30, 2008	0.0023	0.0023	0.0023	0.0023	109,600	-0.00(-23.33%)
Sep 29, 2008	0.0028	0.0030	0.0023	0.0030	2,274,498	+0.00(+50.00%)
Sep 26, 2008	0.0028	0.0030	0.0020	0.0020	322,000	-0.00(-33.33%)
Sep 25, 2008	0.0027	0.0030	0.0025	0.0030	1,113,800	+0.00(+7.14%)
Sep 24, 2008		0.0028	0.0028	0.0028	0	+0.00(+0.00%)
Sep 23, 2008	0.0030	0.0030	0.0028	0.0028	200	+0.00(+3.70%)
Sep 22, 2008	0.0027	0.0027	0.0020	0.0027	3,945,995	+0.00(+35.00%)
Sep 18, 2008		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Sep 17, 2008	0.0015	0.0020	0.0015	0.0020	36,000	-0.00(-28.57%)
Sep 16, 2008	0.0028	0.0028	0.0026	0.0028	533,000	+0.00(+154.55%)
Sep 15, 2008	0.0015	0.0020	0.0011	0.0011	1,225,500	-0.00(-45.00%)
Sep 11, 2008		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Sep 10, 2008	0.0015	0.0020	0.0015	0.0020	150,769	+0.00(+0.00%)
Sep 09, 2008	0.0015	0.0020	0.0015	0.0020	157,045	+0.00(+33.33%)
Sep 08, 2008	0.0015	0.0015	0.0015	0.0015	50,000	+0.00(+0.00%)
Sep 05, 2008		0.0015	0.0015	0.0015	0	+0.00(+0.00%)
Sep 04, 2008	0.0028	0.0028	0.0010	0.0015	737,384	-0.00(-25.00%)
Sep 03, 2008	0.0020	0.0020	0.0020	0.0020	570,000	-0.00(-4.76%)
Sep 02, 2008	0.0028	0.0028	0.0020	0.0021	143,880	+0.00(+5.00%)
Aug 29, 2008	0.0020	0.0020	0.0020	0.0020	25,000	-0.00(-20.00%)
Aug 28, 2008	0.0025	0.0025	0.0020	0.0025	48,250	+0.00(+38.89%)
Aug 27, 2008		0.0018	0.0018	0.0018	0	+0.00(+0.00%)
Aug 26, 2008	0.0025	0.0025	0.0016	0.0018	856,400	-0.00(-28.00%)
Aug 25, 2008	0.0025	0.0025	0.0025	0.0025	101,250	+0.00(+0.00%)
Aug 22, 2008		0.0025	0.0025	0.0025	0	+0.00(+0.00%)
Aug 21, 2008	0.0022	0.0025	0.0017	0.0025	1,303,350	+0.00(+66.67%)
Aug 20, 2008	0.0015	0.0015	0.0015	0.0015	91,000	+0.00(+0.00%)
Aug 19, 2008	0.0025	0.0025	0.0015	0.0015	877,300	+0.00(+0.00%)
Aug 18, 2008	0.0025	0.0025	0.0015	0.0015	700,000	-0.00(-44.44%)
Aug 15, 2008	0.0015	0.0029	0.0015	0.0027	1,606,050	+0.00(+80.00%)
Aug 14, 2008	0.0016	0.0016	0.0013	0.0015	319,308	-0.00(-6.25%)
Aug 13, 2008	0.0015	0.0020	0.0015	0.0016	290,500	-0.00(-44.83%)
Aug 12, 2008	0.0020	0.0029	0.0020	0.0029	323,900	+0.00(+93.33%)
Aug 11, 2008	0.0015	0.0015	0.0015	0.0015	0	+0.00(+0.00%)
Aug 08, 2008	0.0019	0.0019	0.0015	0.0015	1,800,000	+0.00(+15.38%)
Aug 07, 2008	0.0013	0.0013	0.0013	0.0013	134,000	+0.00(+0.00%)
Aug 06, 2008	0.0013	0.0013	0.0013	0.0013	12,500	-0.00(-13.33%)
Aug 05, 2008	0.0015	0.0015	0.0015	0.0015	0	+0.00(+0.00%)
Aug 04, 2008	0.0013	0.0015	0.0013	0.0015	12,000	+0.00(+0.00%)
Aug 01, 2008	0.0025	0.0025	0.0013	0.0015	622,000	+0.00(+15.38%)
Jul 31, 2008	0.0025	0.0029	0.0013	0.0013	2,065,293	-0.00(-48.00%)
Jul 30, 2008	0.0029	0.0029	0.0013	0.0025	421,000	+0.00(+92.31%)
Jul 29, 2008	0.0016	0.0030	0.0013	0.0013	650,000	+0.00(+0.00%)
Jul 28, 2008	0.0010	0.0020	0.0013	0.0013	1,900,000	+0.00(+30.00%)
Jul 25, 2008	0.0010	0.0010	0.0010	0.0010	0	+0.00(+0.00%)
Jul 24, 2008	0.0010	0.0010	0.0010	0.0010	1,600	-0.00(-16.67%)
Jul 23, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Jul 22, 2008	0.0030	0.0030	0.0010	0.0012	394,000	-0.00(-60.00%)
Jul 21, 2008	0.0030	0.0030	0.0026	0.0030	373,330	+0.00(+200.00%)
Jul 18, 2008	0.0010	0.0010	0.0010	0.0010	300	-0.00(-66.67%)
Jul 17, 2008	0.0030	0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Jul 16, 2008	0.0030	0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Jul 15, 2008	0.0030	0.0030	0.0030	0.0030	42,000	+0.00(+200.00%)
Jul 14, 2008	0.0010	0.0010	0.0010	0.0010	90,000	-0.00(-75.00%)
Jul 11, 2008	0.0050	0.0050	0.0010	0.0040	295,150	+0.00(+300.00%)
Jul 10, 2008	0.0050	0.0050	0.0010	0.0010	176,400	-0.00(-80.00%)
Jul 09, 2008	0.0030	0.0050	0.0030	0.0050	70,000	+0.00(+150.00%)
Jul 08, 2008	0.0038	0.0040	0.0020	0.0020	119,000	+0.00(+0.00%)
Jul 07, 2008	0.0040	0.0040	0.0010	0.0020	87,000	+0.00(+0.00%)
Jul 04, 2008	0.0021	0.0022	0.0020	0.0020	342,100	+0.00(+0.00%)
Jul 03, 2008	0.0021	0.0022	0.0020	0.0020	342,100	-0.00(-47.37%)
Jul 02, 2008	0.0050	0.0050	0.0038	0.0038	13,000	+0.00(+80.95%)
Jul 01, 2008	0.0021	0.0021	0.0021	0.0021	809,061	+0.00(+0.00%)
Jun 30, 2008	0.0021	0.0021	0.0021	0.0021	1,500	-0.00(-8.70%)
Jun 27, 2008	0.0023	0.0023	0.0023	0.0023	0	+0.00(+0.00%)
Jun 26, 2008	0.0023	0.0023	0.0023	0.0023	0	+0.00(+0.00%)
Jun 25, 2008	0.0023	0.0030	0.0021	0.0023	437,104	+0.00(+0.00%)
Jun 24, 2008	0.0023	0.0023	0.0023	0.0023	100,000	-0.00(-17.86%)
Jun 23, 2008	0.0028	0.0028	0.0028	0.0028	0	+0.00(+0.00%)
Jun 20, 2008	0.0028	0.0028	0.0028	0.0028	58,000	+0.00(+21.74%)
Jun 19, 2008	0.0028	0.0028	0.0021	0.0023	258,910	-0.00(-8.00%)
Jun 18, 2008	0.0030	0.0030	0.0021	0.0025	680,000	-0.00(-16.67%)
Jun 17, 2008	0.0021	0.0030	0.0021	0.0030	60,000	-0.00(-25.00%)
Jun 16, 2008	0.0040	0.0040	0.0040	0.0040	0	+0.00(+0.00%)
Jun 13, 2008	0.0050	0.0050	0.0021	0.0040	488,000	-0.00(-20.00%)
Jun 12, 2008	0.0035	0.0050	0.0035	0.0050	250,000	+0.00(+138.10%)
Jun 11, 2008	0.0025	0.0025	0.0021	0.0021	1,185,600	+0.00(+0.00%)
Jun 10, 2008	0.0030	0.0045	0.0021	0.0021	551,000	-0.00(-32.26%)
Jun 09, 2008	0.0021	0.0045	0.0021	0.0031	760,000	-0.00(-31.11%)
Jun 06, 2008	0.0030	0.0045	0.0030	0.0045	345,253	+0.00(+0.00%)
Jun 05, 2008	0.0045	0.0050	0.0045	0.0045	56,000	+0.00(+12.50%)
Jun 04, 2008	0.0040	0.0040	0.0030	0.0040	360,000	-0.00(-20.00%)
Jun 03, 2008	0.0030	0.0050	0.0030	0.0050	618,195	+0.00(+66.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Xcelplus Intl Inc (OP: XLPI )

Historical Prices

Popular Pages