Hot penny stocks... don't get burned
   

Historical Prices for Acadia Rsrch-combimatrix (CBMX)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for CombiMatrix Corp. (CBMX) 
$ 12.90      0.28 (+2.22%) Volume: 17.49 k 11:45 AM EDT Oct 7, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
10/7/08 11.08 13.40 10.81 12.90 17,489 0.28  2.22%
10/6/08 14.01 14.11 12.50 12.62 40,544 -1.50 -10.62%
10/3/08 14.5999 14.60 14.12 14.12 62,711 -0.10 -0.70%
10/2/08 14.50 14.88 14.05 14.22 27,940 -0.38 -2.60%
10/1/08 14.88 14.88 14.43 14.60 27,348 -0.32 -2.14%
9/30/08 14.25 14.99 14.00 14.92 30,054 0.6701  4.70%
9/29/08 14.99 14.99 14.01 14.2499 12,293 -0.7301 -4.87%
9/26/08 14.70 14.98 14.5601 14.98 10,778 0.28  1.90%
9/25/08 14.48 14.70 14.35 14.70 25,220 0.38  2.65%
9/24/08 13.77 14.32 13.75 14.32 35,029 0.36  2.58%
9/23/08 13.76 14.26 13.76 13.96 29,291 0.05  0.36%
9/22/08 12.32 13.91 12.32 13.91 26,950 0.77  5.86%
9/19/08 12.96 13.25 12.1674 13.14 28,308 1.35  11.45%
9/18/08 12.67 12.67 11.29 11.79 49,684 -0.10 -0.84%
9/17/08 12.50 12.50 11.71 11.89 53,420 -0.67 -5.33%
9/16/08 12.87 12.9999 11.30 12.56 80,310 -0.87 -6.48%
9/15/08 14.46 14.46 13.25 13.43 79,213 -1.1099 -7.63%
9/12/08 14.90 14.90 14.10 14.5399 37,515 -0.2001 -1.36%
9/11/08 14.66 14.90 14.26 14.74 41,164 0.03  0.20%
9/10/08 15.02 15.02 14.60 14.71 47,700 -0.50 -3.29%
9/9/08 15.60 15.60 13.87 15.21 64,274 -0.39 -2.50%
9/8/08 15.49 15.9399 15.32 15.60 40,632 0.62  4.14%
9/5/08 15.22 15.22 14.75 14.98 83,880 -0.49 -3.17%
9/4/08 16.31 16.35 15.005 15.47 104,170 -0.56 -3.49%
9/3/08 15.30 16.38 15.2999 16.03 94,619 0.63  4.09%
9/2/08 14.46 15.40 14.40 15.40 56,262 1.04  7.24%
8/29/08 14.16 14.433 14.00 14.36 34,830 0.36  2.57%
8/28/08 13.92 14.30 13.92 14.00 15,016
8/27/08 14.00 14.12 13.90 14.00 18,957 -0.0699 -0.50%
8/26/08 14.29 14.4799 13.60 14.0699 35,609 -0.1111 -0.78%
8/25/08 13.35 14.24 13.28 14.181 46,094 0.781  5.83%
8/22/08 13.25 13.40 13.10 13.40 37,687 0.15  1.13%
8/21/08 13.3399 13.3399 13.09 13.25 21,664 -0.06 -0.45%
8/20/08 13.25 13.31 12.86 13.31 25,332 0.06  0.45%
8/19/08 12.87 13.25 12.83 13.25 33,777 0.29  2.24%
8/18/08 12.98 12.98 12.76 12.96 35,819 0.064  0.50%
8/15/08 12.74 12.92 12.31 12.896 34,373 0.316  2.51%
8/14/08 12.4001 12.65 11.70 12.58 51,561 0.27  2.19%
8/13/08 11.72 12.828 11.70 12.31 63,796 0.5201  4.41%
8/12/08 11.42 11.79 11.42 11.7899 36,539 0.3699  3.24%
8/11/08 11.30 11.44 11.30 11.42 9,126 0.07  0.62%
8/8/08 11.27 11.43 11.27 11.35 12,253 0.08  0.71%
8/7/08 11.11 11.35 11.11 11.27 10,185 0.08  0.71%
8/6/08 10.99 11.30 10.99 11.19 12,339 0.21  1.91%
8/5/08 11.06 11.38 10.98 10.98 18,825 -0.22 -1.96%
8/4/08 11.00 11.50 10.98 11.20 10,113 0.1001  0.90%
8/1/08 11.14 11.15 10.99 11.0999 11,628 -0.14 -1.25%
7/31/08 11.22 11.30 10.8601 11.2399 35,349 0.02  0.18%
7/30/08 10.51 11.24 10.51 11.2199 17,961 0.6299  5.95%
7/29/08 10.58 10.59 10.48 10.59 5,524 -0.1499 -1.40%
7/28/08 10.40 10.7399 10.37 10.7399 6,295 0.27  2.58%
7/25/08 10.25 10.49 10.21 10.4699 8,162 0.2199  2.15%
7/24/08 10.30 10.46 10.21 10.25 8,054 -0.25 -2.38%
7/23/08 10.54 10.50 10.33 10.50 9,070 -0.046 -0.44%
7/22/08 10.44 10.59 10.37 10.546 16,270 0.046  0.44%
7/21/08 10.48 10.65 10.47 10.50 26,938 -0.16 -1.50%
7/18/08 10.18 11.73 9.99 10.66 28,902 0.40  3.90%
7/17/08 10.36 10.38 10.191 10.26 22,850 -0.19 -1.82%
7/16/08 10.46 10.48 10.35 10.45 25,103 -0.03 -0.29%
7/15/08 10.45 10.62 10.45 10.48 17,523 -0.16 -1.50%
7/14/08 10.88 10.80 10.48 10.64 11,516 0.27  2.60%
7/11/08 10.88 10.88 10.20 10.37 69,525 -0.4399 -4.07%
7/10/08 10.54 10.81 10.54 10.8099 8,334 0.1799  1.69%
7/9/08 10.58 10.73 10.58 10.63 9,901 0.03  0.28%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for CBMX stock. Download CBMX report.
Research Report
Get the full report for FREE
Date:Sep 2, 2008
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download CBMX report
  
Example preview: Research report for Acadia Rsrch-combimatrix (CBMX) Research report for Acadia Rsrch-combimatrix (CBMX) Research report for Acadia Rsrch-combimatrix (CBMX) Research report for Acadia Rsrch-combimatrix (CBMX)
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Acadia Rsrch-combimatrix