Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
ERBB	Tranzbyte Corp.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
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,...
TENP	Technologies Scan Corp.
GNIN	Green Innovations Ltd.

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 Accelrys (ACCL)

Watch the video to learn about the probability of Accelrys (ACCL) Chart Signal as of May 24 2013

Hotstocked Precision will calculate the probabilities of Accelrys (ACCL)

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

FREE DOWNLOAD

Company

Historical Data for Accelrys Inc. (ACCL)

After Hours: $ 8.55

0.00 (0.00%)

Volume: 1.75 k

4:02 PM EDT May 24, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/24/13	8.54	8.67	8.53	8.55	145,145	-0.08	-0.93%	8.55	1.24 m	811
05/23/13	8.60	8.63	8.459	8.63	113,754	-0.02	-0.23%	8.63	979.3 k	566
05/22/13	8.69	8.82	8.56	8.65	144,940	-0.06	-0.69%	8.65	1.26 m	1,036
05/21/13	8.70	8.745	8.59	8.71	224,116	-0.01	-0.11%	8.71	1.95 m	1,185
05/20/13	8.61	8.7655	8.61	8.72	115,402	0.05	0.58%	8.72	1 m	844
05/17/13	8.63	8.68	8.56	8.67	230,571	0.07	0.81%	8.67	1.99 m	951
05/16/13	8.63	8.65	8.58	8.60	193,165	-0.03	-0.35%	8.60	1.66 m	1,199
05/15/13	8.56	8.69	8.53	8.63	286,194	0.07	0.82%	8.63	2.46 m	888
05/14/13	8.50	8.57	8.50	8.56	275,884	0.08	0.94%	8.56	2.36 m	868
05/13/13	8.48	8.52	8.41	8.48	145,763	0.01	0.12%	8.48	1.23 m	885
05/10/13	8.49	8.53	8.33	8.47	88,039	0.02	0.24%	8.47	746.12 k	641
05/09/13	8.50	8.52	8.431	8.45	134,174	-0.05	-0.59%	8.45	1.14 m	735
05/08/13	8.42	8.52	8.42	8.50	197,288	0.08	0.95%	8.50	1.67 m	1,091
05/07/13	8.35	8.46	8.31	8.42	178,446	0.06	0.72%	8.42	1.5 m	1,243
05/06/13	8.34	8.42	8.28	8.36	231,493	-0.01	-0.12%	8.36	1.94 m	1,234
05/03/13	8.33	8.405	8.22	8.37	361,390	0.16	1.95%	8.37	3.01 m	2,113
05/02/13	8.05	8.26	7.99	8.21	421,103	0.23	2.88%	8.21	3.44 m	2,589
05/01/13	9.03	9.31	7.75	7.98	1,290,135	-1.87	-18.98%	7.98	10.51 m	6,247
04/30/13	9.76	9.98	9.75	9.85	88,508	0.05	0.51%	9.85	870.44 k	572
04/29/13	9.73	9.807	9.73	9.80	60,745	0.09	0.93%	9.80	594.62 k	436
04/26/13	9.75	9.83	9.65	9.71	193,801	-0.09	-0.92%	9.71	1.88 m	787
04/25/13	9.84	9.91	9.78	9.80	120,285	-0.04	-0.41%	9.80	1.18 m	715
04/24/13	9.84	9.87	9.79	9.84	64,724	0.01	0.10%	9.84	636.66 k	450
04/23/13	9.87	9.90	9.75	9.83	240,497	0.04	0.41%	9.83	2.37 m	1,013
04/22/13	9.82	9.83	9.67	9.79	96,882	-0.05	-0.51%	9.79	945.17 k	688
04/19/13	9.69	9.875	9.64	9.84	128,811	0.12	1.23%	9.84	1.26 m	800
04/18/13	9.77	9.83	9.67	9.72	237,689	-0.06	-0.61%	9.72	2.31 m	1,319
04/17/13	9.74	9.89	9.60	9.78	226,769	-0.02	-0.20%	9.78	2.21 m	1,633
04/16/13	9.62	9.81	9.532	9.80	148,334	0.25	2.62%	9.80	1.44 m	1,070
04/15/13	9.75	9.78	9.55	9.55	228,191	-0.28	-2.85%	9.55	2.19 m	1,378
04/12/13	9.84	9.84	9.77	9.83	206,964	-0.08	-0.81%	9.83	2.03 m	769
04/11/13	9.90	9.94	9.86	9.91	164,645	0.01	0.10%	9.91	1.63 m	758
04/10/13	9.73	9.92	9.68	9.90	170,675	0.18	1.85%	9.90	1.68 m	1,102
04/09/13	9.80	9.80	9.70	9.72	173,334	-0.08	-0.82%	9.72	1.68 m	788
04/08/13	9.82	9.82	9.73	9.80	163,210	0.03	0.31%	9.80	1.59 m	1,004
04/05/13	9.68	9.78	9.68	9.77	177,080	-0.09	-0.91%	9.77	1.72 m	970
04/04/13	9.83	9.86	9.74	9.86	208,854	0.05	0.51%	9.86	2.05 m	742
04/03/13	9.88	9.9124	9.77	9.81	127,743	-0.08	-0.81%	9.81	1.25 m	926
04/02/13	9.78	9.90	9.75	9.89	128,820	0.14	1.44%	9.89	1.27 m	844
04/01/13	9.75	9.77	9.65	9.75	218,881	-0.01	-0.10%	9.75	2.12 m	1,375
03/28/13	9.82	9.84	9.70	9.76	150,451	-0.03	-0.31%	9.76	1.47 m	682
03/27/13	9.74	9.82	9.70	9.79	184,772	-0.05	-0.51%	9.79	1.81 m	867
03/26/13	9.85	9.88	9.72	9.84	115,827	0.03	0.31%	9.84	1.13 m	735
03/25/13	9.72	9.82	9.6401	9.81	149,672	0.15	1.55%	9.81	1.46 m	952
03/22/13	9.65	9.75	9.58	9.66	123,411	0.00	0.00%	9.66	1.19 m	715
03/21/13	9.43	9.70	9.43	9.66	186,271	0.13	1.36%	9.66	1.79 m	510
03/20/13	9.56	9.73	9.46	9.53	179,136	0.04	0.42%	9.53	1.7 m	532
03/19/13	9.58	9.58	9.46	9.49	117,849	-0.04	-0.42%	9.49	1.12 m	894
03/18/13	9.51	9.61	9.51	9.53	100,257	-0.12	-1.24%	9.53	960.31 k	348
03/15/13	9.72	9.79	9.62	9.65	319,806	-0.05	-0.52%	9.65	3.1 m	1,204
03/14/13	9.50	9.705	9.485	9.70	169,542	0.19	2.00%	9.70	1.63 m	605
03/13/13	9.49	9.56	9.37	9.51	205,289	0.01	0.11%	9.51	1.95 m	1,280
03/12/13	9.51	9.52	9.45	9.50	127,135	-0.055	-0.58%	9.50	1.21 m	817
03/11/13	9.49	9.56	9.49	9.555	114,445	0.025	0.26%	9.555	1.09 m	726
03/08/13	9.59	9.59	9.36	9.53	210,803	0.04	0.42%	9.53	2 m	1,188
03/07/13	9.50	9.5799	9.40	9.49	360,115	-0.09	-0.94%	9.49	3.41 m	1,713
03/06/13	9.50	9.63	9.49	9.58	277,151	0.08	0.84%	9.58	2.65 m	1,035
03/05/13	9.42	9.51	9.35	9.50	274,702	0.10	1.06%	9.50	2.59 m	1,588
03/04/13	9.26	9.50	9.26	9.40	331,437	0.04	0.43%	9.40	3.12 m	1,982
03/01/13	9.33	9.46	9.33	9.36	299,653	-0.10	-1.06%	9.36	2.81 m	1,855
02/28/13	9.46	9.55	9.372	9.46	208,926	0.00	0.00%	9.46	1.98 m	1,063
02/27/13	9.45	9.55	9.05	9.46	285,148	-0.03	-0.32%	9.46	2.69 m	2,011
02/26/13	9.67	9.69	9.47	9.49	150,062	-0.13	-1.35%	9.49	1.43 m	685
02/25/13	9.87	9.97	9.62	9.62	131,746	-0.22	-2.24%	9.62	1.28 m	850

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.