Historical Prices for Adriana Resources, Inc (ANARF)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Adriana Resources Inc (ANARF)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	0.18	0.18	0.176	0.176	151,000	-0.004	-2.22%
12/1/08	0.169	0.18	0.169	0.18	1,000	0.0535	42.29%
11/26/08	0.137	0.137	0.1265	0.1265	2,000	-0.0565	-30.87%
11/21/08	0.183	0.183	0.183	0.183	2,000	0.003	1.67%
11/20/08	0.1785	0.1865	0.171	0.18	18,500	-0.056	-23.73%
11/19/08	0.1909	0.236	0.1909	0.236	14,500	0.0245	11.58%
11/12/08	0.267	0.267	0.2115	0.2115	9,500	-0.0575	-21.38%
11/11/08	0.269	0.269	0.269	0.269	13,500	-0.065	-19.46%
11/7/08	0.3435	0.3435	0.3337	0.334	1,860	0.0865	34.95%
11/6/08	0.3455	0.3535	0.2475	0.2475	16,500	-0.1015	-29.08%
11/5/08	0.35	0.35	0.3487	0.349	3,250	0.0005	0.14%
11/4/08	0.2875	0.3485	0.2875	0.3485	25,500	0.0645	22.71%
11/3/08	0.2385	0.284	0.2381	0.284	39,000	0.0455	19.08%
10/31/08	0.2055	0.2385	0.2055	0.2385	6,000	0.0305	14.66%
10/29/08	0.181	0.208	0.165	0.208	5,700	-0.0195	-8.57%
10/28/08	0.2275	0.2275	0.2275	0.2275	3,000	-0.0115	-4.81%
10/24/08	0.00	0.239	0.171	0.239	44,500	0.005	2.14%
10/23/08	0.00	0.234	0.234	0.234	1,000	-0.025	-9.65%
10/20/08	0.00	0.2795	0.259	0.259	7,750	–	–
10/16/08	0.00	0.259	0.259	0.259	8,000	-0.0205	-7.33%
10/15/08	0.00	0.2795	0.258	0.2795	4,000	-0.1075	-27.78%
10/14/08	0.00	0.387	0.3475	0.387	12,000	0.0885	29.65%
10/9/08	0.00	0.303	0.2965	0.2985	6,250	-0.0555	-15.68%
10/7/08	0.00	0.362	0.3155	0.354	23,500	-0.04	-10.15%
10/6/08	0.00	0.394	0.346	0.394	14,500	-0.0625	-13.69%
10/3/08	0.00	0.4685	0.4565	0.4565	9,500	-0.0655	-12.55%
10/2/08	0.00	0.524	0.522	0.522	1,500	-0.0375	-6.70%
10/1/08	0.00	0.58	0.5595	0.5595	1,500	-0.02	-3.45%
9/30/08	0.00	0.5795	0.4615	0.5795	5,000	-0.001	-0.17%
9/29/08	0.00	0.5805	0.571	0.5805	2,000	0.0255	4.59%
9/26/08	0.00	0.6065	0.48	0.555	5,000	0.008	1.46%
9/25/08	0.00	0.6045	0.538	0.547	7,000	0.042	8.32%
9/24/08	0.00	0.505	0.505	0.505	1,000	0.032	6.77%
9/22/08	0.00	0.5415	0.473	0.473	28,500	-0.0855	-15.31%
9/19/08	0.00	0.5585	0.519	0.5585	14,000	0.0527	10.42%
9/17/08	0.00	0.5058	0.5058	0.5058	4,780	-0.0842	-14.27%
9/12/08	0.00	0.61	0.5615	0.59	14,196	0.02	3.51%
9/11/08	0.00	0.5885	0.57	0.57	5,000	0.005	0.88%
9/10/08	0.00	0.648	0.565	0.565	10,423	-0.0485	-7.91%
9/9/08	0.00	0.687	0.585	0.6135	19,220	-0.099	-13.89%
9/8/08	0.00	0.7125	0.693	0.7125	8,000	0.057	8.70%
9/5/08	0.00	0.6555	0.6555	0.6555	5,000	0.06	10.08%
9/4/08	0.00	0.7455	0.5955	0.5955	12,400	-0.2015	-25.28%
9/3/08	0.00	0.836	0.796	0.797	16,000	-0.0405	-4.84%