 |
Languages: |
|
TheHotPinks.com
Issues with Volume >= 50000
|
| Issues Stocks with Volume >= 50000 | |||||||
| Symbol | Date | Open | High | Low | Close | Volume | Open Interest |
| SBLU | 08/28/2002 | $0.380 | $0.410 | $0.320 | $0.350 | 5,844,800 | 0 |
| ABFG | 08/28/2002 | $0.002 | $0.007 | $0.002 | $0.007 | 3,338,800 | 0 |
| RSTN | 08/28/2002 | $0.930 | $0.970 | $0.890 | $0.920 | 1,527,300 | 0 |
| AFRC | 08/28/2002 | $0.007 | $0.008 | $0.006 | $0.007 | 1,505,900 | 0 |
| SBYN | 08/28/2002 | $1.480 | $1.480 | $1.300 | $1.380 | 1,426,300 | 0 |
| MYNG | 08/28/2002 | $0.165 | $0.195 | $0.161 | $0.180 | 1,252,200 | 0 |
| ATTP | 08/28/2002 | $0.002 | $0.002 | $0.001 | $0.002 | 890,100 | 0 |
| SYGE | 08/28/2002 | $0.040 | $0.055 | $0.040 | $0.052 | 852,800 | 0 |
| AIMS | 08/28/2002 | $0.005 | $0.005 | $0.005 | $0.005 | 690,400 | 0 |
| ACLS | 08/28/2002 | $7.200 | $7.360 | $6.990 | $6.990 | 633,500 | 0 |
| AXGI | 08/28/2002 | $0.004 | $0.004 | $0.004 | $0.004 | 585,900 | 0 |
| LAMP | 08/28/2002 | $0.600 | $0.600 | $0.570 | $0.585 | 581,200 | 0 |
| STGS | 08/28/2002 | $19.110 | $21.050 | $19.040 | $21.000 | 556,100 | 0 |
| AURA | 08/28/2002 | $0.078 | $0.080 | $0.073 | $0.075 | 531,200 | 0 |
| ADELQ | 08/28/2002 | $0.130 | $0.145 | $0.130 | $0.145 | 501,400 | 0 |
| ICOA | 08/28/2002 | $0.006 | $0.008 | $0.006 | $0.007 | 451,000 | 0 |
| IDCN | 08/28/2002 | $0.001 | $0.002 | $0.001 | $0.002 | 447,200 | 0 |
| ARBN | 08/28/2002 | $0.025 | $0.025 | $0.020 | $0.025 | 424,000 | 0 |
| TRBD | 08/28/2002 | $0.129 | $0.129 | $0.120 | $0.125 | 412,900 | 0 |
| FPTB | 08/28/2002 | $14.410 | $14.600 | $14.370 | $14.460 | 393,900 | 0 |
| AVCT | 08/28/2002 | $16.990 | $16.990 | $16.470 | $16.510 | 375,300 | 0 |
| AMMD | 08/28/2002 | $22.170 | $22.690 | $22.100 | $22.160 | 368,200 | 0 |
| FALC | 08/28/2002 | $5.220 | $5.600 | $5.210 | $5.340 | 352,600 | 0 |
| USPI | 08/28/2002 | $28.410 | $29.160 | $27.210 | $29.050 | 318,900 | 0 |
| POPN | 08/28/2002 | $0.025 | $0.027 | $0.025 | $0.025 | 310,500 | 0 |
| TELM | 08/28/2002 | $0.560 | $0.570 | $0.540 | $0.550 | 295,400 | 0 |
| TBXR | 08/28/2002 | $0.350 | $0.350 | $0.290 | $0.290 | 287,500 | 0 |
| VAST | 08/28/2002 | $2.400 | $2.500 | $2.270 | $2.370 | 286,700 | 0 |
| AMSG | 08/28/2002 | $28.690 | $29.170 | $27.910 | $28.530 | 268,600 | 0 |
| GSPI | 08/28/2002 | $0.037 | $0.037 | $0.030 | $0.030 | 263,700 | 0 |
| ASPV | 08/28/2002 | $0.060 | $0.060 | $0.035 | $0.035 | 256,200 | 0 |
| PCTY | 08/28/2002 | $16.400 | $16.470 | $14.710 | $14.750 | 245,700 | 0 |
| CHIL | 08/28/2002 | $0.001 | $0.001 | $0.001 | $0.001 | 200,400 | 0 |
| SSPC | 08/28/2002 | $0.055 | $0.060 | $0.050 | $0.050 | 193,000 | 0 |
| MSEV | 08/28/2002 | $0.055 | $0.055 | $0.052 | $0.052 | 186,000 | 0 |
| HBCO | 08/28/2002 | $0.005 | $0.005 | $0.002 | $0.002 | 185,000 | 0 |
| DCGR | 08/28/2002 | $0.120 | $0.120 | $0.120 | $0.120 | 182,800 | 0 |
| FSTI | 08/28/2002 | $0.075 | $0.080 | $0.067 | $0.070 | 181,700 | 0 |
| SYNA | 08/28/2002 | $5.890 | $6.000 | $5.700 | $5.950 | 178,400 | 0 |
| NCVM | 08/28/2002 | $0.034 | $0.034 | $0.030 | $0.030 | 160,000 | 0 |
| UNWR | 08/28/2002 | $0.890 | $0.960 | $0.860 | $0.910 | 159,600 | 0 |
| WLIV | 08/28/2002 | $0.350 | $0.360 | $0.290 | $0.350 | 156,600 | 0 |
| XMLG | 08/28/2002 | $0.210 | $0.230 | $0.200 | $0.230 | 156,200 | 0 |
| OSTK | 08/28/2002 | $7.020 | $7.020 | $5.880 | $5.960 | 151,100 | 0 |
| HUMT | 08/28/2002 | $0.630 | $0.650 | $0.610 | $0.630 | 143,400 | 0 |
| INVS | 08/28/2002 | $0.215 | $0.215 | $0.180 | $0.180 | 143,400 | 0 |
| ADAT | 08/28/2002 | $2.640 | $2.700 | $2.490 | $2.510 | 136,200 | 0 |
| BEEP | 08/28/2002 | $0.008 | $0.008 | $0.008 | $0.008 | 135,000 | 0 |
| PMTR | 08/28/2002 | $0.890 | $0.970 | $0.860 | $0.950 | 121,700 | 0 |
| GNLK | 08/28/2002 | $0.440 | $0.550 | $0.420 | $0.550 | 117,700 | 0 |
| ONEV | 08/28/2002 | $0.161 | $0.170 | $0.150 | $0.150 | 114,300 | 0 |
| GSMI | 08/28/2002 | $0.002 | $0.002 | $0.002 | $0.002 | 109,000 | 0 |
| CLCL | 08/28/2002 | $0.150 | $0.180 | $0.150 | $0.180 | 108,400 | 0 |
| GTEC | 08/28/2002 | $0.135 | $0.150 | $0.135 | $0.140 | 107,000 | 0 |
| ACTR | 08/28/2002 | $0.550 | $0.570 | $0.460 | $0.460 | 106,100 | 0 |
| DYIG | 08/28/2002 | $0.080 | $0.090 | $0.075 | $0.080 | 101,000 | 0 |
| ACGL | 08/28/2002 | $28.050 | $28.250 | $27.900 | $27.940 | 100,100 | 0 |
| ADEF | 08/28/2002 | $0.010 | $0.010 | $0.010 | $0.010 | 100,000 | 0 |
| STXN | 08/28/2002 | $1.760 | $1.950 | $1.650 | $1.690 | 92,300 | 0 |
| SCRM | 08/28/2002 | $1.300 | $1.350 | $1.280 | $1.290 | 92,100 | 0 |
| CESI | 08/28/2002 | $2.610 | $2.670 | $2.550 | $2.630 | 88,100 | 0 |
| OSUR | 08/28/2002 | $4.090 | $4.250 | $3.690 | $3.700 | 86,800 | 0 |
| MYID | 08/28/2002 | $0.320 | $0.380 | $0.320 | $0.380 | 85,000 | 0 |
| AACP | 08/28/2002 | $0.090 | $0.110 | $0.090 | $0.110 | 83,500 | 0 |
| SEHO | 08/28/2002 | $0.420 | $0.580 | $0.410 | $0.510 | 80,200 | 0 |
| GLAD | 08/28/2002 | $16.980 | $17.170 | $16.350 | $16.650 | 75,400 | 0 |
| EMFP | 08/28/2002 | $0.210 | $0.260 | $0.210 | $0.240 | 72,900 | 0 |
| SABA | 08/28/2002 | $2.610 | $2.650 | $2.450 | $2.540 | 69,300 | 0 |
| CLWB | 08/28/2002 | $0.001 | $0.002 | $0.001 | $0.002 | 68,400 | 0 |
| VINA | 08/28/2002 | $0.180 | $0.180 | $0.150 | $0.150 | 64,800 | 0 |
| HABE | 08/28/2002 | $0.032 | $0.040 | $0.032 | $0.040 | 64,600 | 0 |
| QMCI | 08/28/2002 | $0.105 | $0.110 | $0.100 | $0.100 | 64,200 | 0 |
| SRCP | 08/28/2002 | $22.810 | $23.370 | $22.360 | $22.360 | 60,200 | 0 |
| CCTC | 08/28/2002 | $0.050 | $0.050 | $0.030 | $0.030 | 60,000 | 0 |
| RECN | 08/28/2002 | $18.900 | $19.000 | $18.460 | $18.730 | 54,600 | 0 |
| CLME | 08/28/2002 | $0.070 | $0.070 | $0.040 | $0.040 | 51,900 | 0 |
| AVSG | 08/28/2002 | $0.003 | $0.003 | $0.003 | $0.003 | 50,000 | 0 |
| CKKC | 08/28/2002 | $0.015 | $0.015 | $0.015 | $0.015 | 50,000 | 0 |
| CATV | 08/28/2002 | $0.002 | $0.002 | $0.002 | $0.002 | 50,000 | 0 |
Home/
Corporate Profiles/ FAQ/ Eligibility Rule Phase-In/
Topics Of Interest/ Corporate Spotlight/ Bulletin
Board/ Investment Links/
S&P
Market Access/ Chatroom/ Contact Us/
Please Visit Our Sponsors
