Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
WTII	Water Technologies Int...
PMEA	Pm&e, Inc.

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
TALK	iTalk, Inc.
GOFF	Goff Corp.
PLPL	Plandai Biotechnology,...
GNIN	Green Innovations Ltd.
GTMM	The Guitammer Company

BROWSE COMPANIES

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
0 1 2 3 4 5 6 7 8 9

Historical Prices for Acacia Techs (ACTG)

Watch the video to learn about the probability of Acacia Techs (ACTG) Chart Signal as of May 22 2013

Hotstocked Precision will calculate the probabilities of Acacia Techs (ACTG)

Rating:
Size:	656KB
Version:	1.1
Platform:	Win/Mac
Downloads:

FREE DOWNLOAD

Company

Historical Data for Acacia Research Corp. (ACTG)

After Hours: $ 24.45

0.09 (+0.37%)

Volume: 200

4:36 PM EDT May 21, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/21/13	24.56	24.69	24.19	24.36	317,998	-0.20	-0.81%	24.36	7.77 m	2,035
05/20/13	23.62	24.755	23.50	24.56	676,224	0.94	3.98%	24.56	16.47 m	4,378
05/17/13	23.74	23.87	23.53	23.62	378,977	-0.11	-0.46%	23.62	8.96 m	2,142
05/16/13	23.56	23.97	23.54	23.73	347,026	0.06	0.25%	23.73	8.25 m	2,367
05/15/13	23.58	23.76	23.52	23.67	408,833	-0.21	-0.88%	23.67	9.65 m	2,861
05/14/13	23.73	24.00	23.52	23.88	547,601	0.22	0.93%	23.88	13.06 m	2,801
05/13/13	23.80	24.21	23.55	23.66	384,946	-0.15	-0.63%	23.66	9.2 m	2,014
05/10/13	23.73	23.92	23.55	23.81	275,995	0.04	0.17%	23.81	6.55 m	1,932
05/09/13	24.05	24.265	23.72	23.77	277,674	-0.39	-1.61%	23.77	6.65 m	1,877
05/08/13	24.14	24.99	23.97	24.16	468,216	0.08	0.33%	24.16	11.39 m	3,330
05/07/13	23.63	24.09	23.45	24.08	545,012	0.45	1.90%	24.08	12.94 m	3,535
05/06/13	24.34	24.34	23.59	23.63	368,540	-0.65	-2.68%	23.63	8.78 m	2,536
05/03/13	23.78	24.64	23.77	24.28	748,761	0.67	2.84%	24.28	18.18 m	4,609
05/02/13	23.63	23.6975	23.49	23.61	560,798	0.06	0.25%	23.61	13.21 m	3,727
05/01/13	23.79	23.92	23.35	23.55	1,075,120	-0.144993	-0.61%	23.55	25.29 m	6,428
04/30/13	23.62	23.88	23.48	23.82	1,001,161	0.218846	0.93%	23.695	23.59 m	4,728
04/29/13	23.57	23.73	23.461	23.60	582,726	0.00	0.00%	23.4761	13.72 m	4,186
04/26/13	23.75	23.78	23.491	23.60	516,590	-0.129318	-0.55%	23.4761	12.19 m	3,221
04/25/13	24.15	24.33	23.69	23.73	1,332,709	-0.437691	-1.82%	23.6055	31.98 m	5,859
04/24/13	23.67	24.24	23.48	24.17	1,209,371	0.557061	2.37%	24.0432	28.91 m	6,227
04/23/13	23.30	23.89	23.25	23.61	1,722,910	1.2335	5.54%	23.4861	40.53 m	10,599
04/22/13	21.95	23.15	21.22	22.37	2,558,747	0.875382	4.09%	22.2526	56.93 m	15,801
04/19/13	27.30	27.4601	21.31	21.49	5,947,960	-8.0376	-27.32%	21.3772	135.31 m	36,258
04/18/13	29.62	29.80	28.89	29.57	873,208	0.049738	0.17%	29.4148	25.62 m	5,611
04/17/13	29.05	29.69	28.80	29.52	585,937	0.268583	0.92%	29.3651	17.14 m	4,465
04/16/13	28.95	29.85	28.78	29.25	583,652	0.447638	1.56%	29.0965	17.12 m	4,089
04/15/13	30.21	30.36	28.49	28.80	641,959	-1.4822	-4.92%	28.6489	18.63 m	4,262
04/12/13	29.35	30.35	28.81	30.29	560,164	0.765959	2.61%	30.131	16.66 m	3,544
04/11/13	29.71	29.95	29.37	29.52	329,376	-0.15916	-0.54%	29.3651	9.75 m	2,705
04/10/13	29.27	30.085	29.27	29.68	418,113	0.547113	1.89%	29.5242	12.44 m	2,593
04/09/13	29.31	29.67	28.92	29.13	339,797	-0.208898	-0.72%	28.9771	9.94 m	2,369
04/08/13	29.33	29.48	28.92	29.34	236,138	-0.009947	-0.03%	29.186	6.88 m	1,777
04/05/13	29.33	29.68	29.1201	29.35	261,333	-0.387953	-1.31%	29.196	7.68 m	2,030
04/04/13	29.74	29.90	29.13	29.74	342,055	-0.059686	-0.20%	29.5839	10.11 m	2,553
04/03/13	29.20	30.74	29.20	29.80	654,284	0.726169	2.51%	29.6436	19.68 m	4,849
04/02/13	29.72	29.77	28.95	29.07	350,340	-0.547113	-1.86%	28.9174	10.22 m	2,573
04/01/13	30.70	30.70	29.4401	29.62	487,472	-0.547114	-1.82%	29.4646	14.56 m	2,889
03/28/13	30.67	30.67	29.93	30.17	405,328	-0.497376	-1.63%	30.0117	12.29 m	2,900
03/27/13	29.35	30.70	29.06	30.67	394,997	1.2136	4.14%	30.509	11.99 m	2,792
03/26/13	29.39	29.73	28.90	29.45	341,681	0.139265	0.48%	29.2954	10.01 m	2,565
03/25/13	29.21	29.76	28.79	29.31	320,206	0.258635	0.90%	29.1562	9.36 m	2,291
03/22/13	30.12	30.12	28.08	29.05	810,448	-1.0345	-3.46%	28.8975	23.39 m	5,263
03/21/13	28.35	31.29	27.15	30.09	2,782,686	1.5717	5.54%	29.9321	82.62 m	13,578
03/20/13	28.33	28.72	28.14	28.51	142,238	0.208898	0.74%	28.3604	4.05 m	1,046
03/19/13	28.58	28.94	27.9501	28.30	216,583	-0.31832	-1.12%	28.1515	6.14 m	1,696
03/18/13	27.80	28.86	27.75	28.62	277,109	0.676431	2.43%	28.4698	7.89 m	1,944
03/15/13	28.44	28.44	27.855	27.94	384,803	-0.427743	-1.52%	27.7934	10.84 m	2,094
03/14/13	28.41	28.49	28.00	28.37	390,940	0.069632	0.25%	28.2211	11.07 m	2,708
03/13/13	28.40	28.51	28.182	28.30	251,628	-0.009947	-0.04%	28.1515	7.14 m	1,860
03/12/13	28.98	29.00	28.23	28.31	335,625	-0.795802	-2.75%	28.1614	9.53 m	2,458
03/11/13	29.00	29.42	29.00	29.11	331,331	0.029843	0.10%	28.9572	9.67 m	2,220
03/08/13	28.63	29.08	28.29	29.08	346,959	0.716221	2.54%	28.9274	10.01 m	2,578
03/07/13	27.73	28.38	27.66	28.36	289,201	0.576956	2.09%	28.2112	8.14 m	2,125
03/06/13	27.52	27.975	27.2201	27.78	249,483	0.238741	0.87%	27.6342	6.93 m	2,001
03/05/13	26.75	27.771	26.58	27.54	888,714	0.954962	3.61%	27.3955	24.32 m	6,374
03/04/13	27.76	27.81	26.33	26.58	1,099,034	-1.1241	-4.08%	26.4405	29.5 m	8,181
03/01/13	27.79	27.96	27.27	27.71	1,116,718	-0.248688	-0.89%	27.5646	30.8 m	8,328
02/28/13	29.32	29.34	27.51	27.96	1,508,723	-1.4125	-4.83%	27.8133	42.49 m	8,805
02/27/13	29.80	30.06	29.36	29.38	648,991	-0.557061	-1.87%	29.2258	19.3 m	4,747
02/26/13	30.11	30.90	29.905	29.94	839,264	-0.019895	-0.07%	29.7829	25.4 m	6,261
02/25/13	29.49	30.97	29.449	29.96	1,552,452	0.756012	2.60%	29.8028	47.05 m	10,041
02/22/13	32.43	32.59	28.76	29.20	2,209,931	0.417795	1.46%	29.0468	66.3 m	14,530
02/21/13	28.04	28.78	27.43	28.78	414,851	0.656537	2.35%	28.629	11.72 m	2,924
02/20/13	28.64	28.64	28.02	28.12	484,768	-0.586904	-2.06%	27.9724	13.67 m	3,336

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, RTx Real-Time ECN, EOD End Of Day, PD Previous Day. H Halted, r Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.