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,...
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 ADVANCED DEFENSE (ADCF)

Watch the video to learn about the probability of ADVANCED DEFENSE (ADCF) Chart Signal as of May 23 2013

Hotstocked Precision will calculate the probabilities of ADVANCED DEFENSE (ADCF)

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

FREE DOWNLOAD

Company

Historical Data for Advanced Defense Technologies Inc. (ADCF)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/22/13	0.0065	0.0065	0.0065	0.0065	24,020	-0.002	-23.53%	0.0065	156	2
05/21/13	0.0085	0.0085	0.0085	0.0085	50,000	0.00	0.00%	0.0085	425	3
05/20/13	0.0087	0.0087	0.007	0.0085	482,049	0.0013	18.06%	0.0085	3.67 k	13
05/17/13	0.008	0.01	0.007	0.0072	807,829	0.0002	2.86%	0.0072	6.33 k	23
05/16/13	0.0075	0.0075	0.007	0.007	293,001	-0.0018	-20.45%	0.007	2.19 k	10
05/15/13	0.0116	0.0116	0.007	0.0088	1,440,312	-0.0028	-24.14%	0.0088	11.93 k	46
05/14/13	0.0149	0.015	0.0078	0.0116	2,065,737	-0.0023	-16.55%	0.0116	22.74 k	78
05/13/13	0.0099	0.019	0.0095	0.0139	5,138,959	0.0069	98.57%	0.0139	73.93 k	154
05/10/13	0.0054	0.0077	0.005	0.007	3,322,059	0.002	40.00%	0.007	20.64 k	29
05/09/13	0.005	0.005	0.005	0.005	255,666	0.00	0.00%	0.005	1.28 k	1
05/08/13	0.005	0.005	0.005	0.005	366,000	0.00	0.00%	0.005	1.83 k	5
05/07/13	0.005	0.005	0.005	0.005	40,000	0.0015	42.86%	0.005	200	5
05/06/13	0.0035	0.0035	0.0035	0.0035	4,000	-0.0005	-12.50%	0.0035	14	1
05/03/13	0.0055	0.0055	0.004	0.004	1,434,354	-0.001	-20.00%	0.004	6.22 k	11
05/02/13	0.006	0.006	0.0048	0.005	920,990	-0.0015	-23.08%	0.005	4.73 k	25
05/01/13	0.0074	0.0075	0.006	0.0065	2,081,599	-0.0011	-14.47%	0.0065	14.41 k	21
04/30/13	0.0075	0.0076	0.0075	0.0076	33,050	0.0001	1.33%	0.0076	251	3
04/26/13	0.0075	0.008	0.0075	0.0075	163,054	0.00	0.00%	0.0075	1.23 k	8
04/25/13	0.0074	0.0075	0.0074	0.0075	11,500	0.0005	7.14%	0.0075	85	2
04/24/13	0.008	0.008	0.007	0.007	101,000	-0.0005	-6.67%	0.007	722	5
04/23/13	0.0083	0.0083	0.0075	0.0075	2,700	-0.0008	-9.64%	0.0075	21	2
04/22/13	0.0087	0.0087	0.0075	0.0083	109,554	-0.0002	-2.35%	0.0083	878	10
04/19/13	0.0113	0.0113	0.008	0.0085	83,900	-0.0029	-25.44%	0.0085	883	7
04/18/13	0.0095	0.0115	0.009	0.0114	217,709	0.0022	23.91%	0.0114	2.36 k	15
04/17/13	0.0095	0.0129	0.0092	0.0092	1,325,430	-0.0003	-3.16%	0.0092	14.11 k	74
04/16/13	0.0051	0.0095	0.0051	0.0095	692,716	0.0044	86.27%	0.0095	5.56 k	7
04/15/13	0.008	0.0095	0.0051	0.0051	479,185	-0.0014	-21.54%	0.0051	3.16 k	21
04/12/13	0.0085	0.0095	0.0065	0.0065	366,474	-0.002	-23.53%	0.0065	2.5 k	12
04/11/13	0.0085	0.0085	0.0085	0.0085	5,000	0.0019	28.79%	0.0085	42	1
04/10/13	0.0066	0.0066	0.0066	0.0066	21,000	-0.0023	-25.84%	0.0066	138	2
04/08/13	0.0088	0.009	0.0065	0.0089	245,326	0.0001	1.14%	0.0089	2.14 k	12
04/05/13	0.0088	0.009	0.0088	0.0088	45,200	-0.0001	-1.12%	0.0088	398	4
04/04/13	0.0094	0.0094	0.0061	0.0089	244,300	-0.0005	-5.32%	0.0089	2.04 k	13
04/03/13	0.0086	0.0095	0.0084	0.0094	146,000	0.0009	10.59%	0.0094	1.28 k	7
04/02/13	0.0109	0.011	0.008	0.0085	989,600	-0.0015	-15.00%	0.0085	9 k	38
04/01/13	0.0105	0.0105	0.01	0.01	202,000	-0.002	-16.67%	0.01	2.1 k	10
03/28/13	0.0125	0.0125	0.0118	0.012	117,845	0.00	0.00%	0.012	1.44 k	14
03/27/13	0.013	0.013	0.01	0.012	425,475	-0.0028	-18.92%	0.012	5.13 k	26
03/26/13	0.016	0.016	0.013	0.0148	6,000	0.001	7.25%	0.0148	84	3
03/25/13	0.0155	0.016	0.0125	0.0138	140,825	-0.0012	-8.00%	0.0138	2 k	16
03/22/13	0.014	0.015	0.014	0.015	106,600	0.0024	19.05%	0.015	1.52 k	8
03/21/13	0.0126	0.0126	0.0126	0.0126	2,940	-0.0012	-8.70%	0.0126	37	1
03/20/13	0.014	0.014	0.0125	0.0138	230,205	0.0003	2.22%	0.0138	2.94 k	13
03/19/13	0.0136	0.0136	0.0135	0.0135	81,235	0.00	0.00%	0.0135	1.1 k	7
03/18/13	0.0135	0.0135	0.0135	0.0135	14,000	-0.0003	-2.17%	0.0135	189	3
03/15/13	0.0139	0.0139	0.0138	0.0138	10,000	0.0008	6.15%	0.0138	138	2
03/14/13	0.015	0.015	0.013	0.013	147,108	-0.002	-13.33%	0.013	2.04 k	7
03/13/13	0.0156	0.0156	0.013	0.015	250,620	-0.001	-6.25%	0.015	3.74 k	9
03/12/13	0.0152	0.016	0.0152	0.016	190,170	0.0006	3.90%	0.016	2.96 k	9
03/11/13	0.0155	0.0155	0.014	0.0154	68,782	0.0014	10.00%	0.0154	981	11
03/08/13	0.0139	0.014	0.0139	0.014	24,761	0.0001	0.72%	0.014	346	2
03/07/13	0.018	0.018	0.0139	0.0139	26,000	-0.0029	-17.26%	0.0139	365	3
03/06/13	0.0167	0.0168	0.0138	0.0168	100,400	0.00	0.00%	0.0168	1.68 k	6
03/05/13	0.0169	0.0169	0.013	0.0168	64,400	-0.0001	-0.59%	0.0168	998	6
03/04/13	0.018	0.018	0.013	0.0169	152,150	0.0039	30.00%	0.0169	2.37 k	5
03/01/13	0.013	0.013	0.013	0.013	101,431	0.00	0.00%	0.013	1.32 k	7
02/28/13	0.0125	0.0168	0.0125	0.013	109,760	0.0005	4.00%	0.013	1.45 k	10
02/27/13	0.0115	0.0178	0.0115	0.0125	28,100	-0.0045	-26.47%	0.0125	335	6
02/26/13	0.0159	0.017	0.0105	0.017	384,669	0.001	6.25%	0.017	4.72 k	20
02/25/13	0.017	0.017	0.016	0.016	39,350	-0.001	-5.88%	0.016	634	7
02/22/13	0.0165	0.0175	0.0101	0.017	400,309	-0.001	-5.56%	0.017	5.93 k	21

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.