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 Baes Sys Plc Spons Adr (BAESY)

Watch the video to learn about the probability of Baes Sys Plc Spons Adr (BAESY) Chart Signal as of May 24 2013

Hotstocked Precision will calculate the probabilities of Baes Sys Plc Spons Adr (BAESY)

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

FREE DOWNLOAD

Company

Historical Data for BAE SYSTEMS plc Sponsored ADR (BAESY)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/23/13	25.19	25.25	24.90	25.10	60,968	-0.62	-2.41%	25.10	1.53 m	174
05/22/13	25.72	26.02	25.54	25.72	65,583	0.20	0.78%	25.72	1.69 m	167
05/21/13	25.08	25.54	25.05	25.52	85,275	0.22	0.87%	25.52	2.16 m	186
05/20/13	24.93	25.36	24.93	25.30	49,421	0.28	1.12%	25.30	1.25 m	116
05/17/13	24.87	25.06	24.85	25.02	58,434	0.22	0.89%	25.02	1.46 m	150
05/16/13	24.84	24.96	24.78	24.80	38,166	0.17	0.69%	24.80	949.31 k	98
05/15/13	24.60	24.75	24.47	24.63	40,770	0.15	0.61%	24.63	1 m	109
05/14/13	24.14	24.48	24.07	24.48	106,945	0.61	2.56%	24.48	2.61 m	225
05/13/13	23.93	23.97	23.75	23.87	41,171	0.37	1.57%	23.87	981.76 k	96
05/10/13	23.49	23.50	23.29	23.50	116,895	-0.10	-0.42%	23.50	2.73 m	102
05/09/13	23.84	23.84	23.55	23.60	77,531	-0.28	-1.17%	23.60	1.83 m	158
05/08/13	23.70	23.91	23.61	23.88	29,654	0.49	2.09%	23.88	707.11 k	79
05/07/13	23.50	23.50	23.1006	23.39	106,965	-0.10	-0.43%	23.39	2.48 m	117
05/06/13	23.65	23.65	23.35	23.49	30,004	0.01	0.04%	23.49	703.97 k	115
05/03/13	23.26	23.54	23.26	23.48	52,640	0.01	0.04%	23.48	1.23 m	120
05/02/13	23.31	23.50	23.27	23.47	36,571	0.03	0.13%	23.47	855.7 k	107
05/01/13	23.81	23.81	23.44	23.44	39,038	0.00	0.00%	23.44	921.91 k	101
04/30/13	23.58	23.58	23.41	23.44	87,300	-0.16	-0.68%	23.44	2.05 m	86
04/29/13	23.42	23.73	23.3352	23.60	39,201	0.039	0.17%	23.60	925.92 k	74
04/26/13	23.64	23.68	23.44	23.561	45,245	-0.159	-0.67%	23.561	1.07 m	161
04/25/13	23.82	24.00	23.61	23.72	55,245	0.25	1.07%	23.72	1.31 m	125
04/24/13	23.31	23.59	23.30	23.47	158,466	0.01	0.04%	23.47	3.7 m	98
04/23/13	23.13	23.53	23.13	23.46	1,163,582	0.48	2.09%	23.46	27.22 m	121
04/22/13	23.14	23.14	22.85	22.98	70,734	-0.23	-0.99%	22.98	1.62 m	133
04/19/13	23.21	23.44	23.01	23.21	40,955	-0.12	-0.51%	23.21	950.85 k	104
04/18/13	23.20	23.36	23.13	23.33	62,701	0.23	1.00%	23.33	1.46 m	123
04/17/13	23.00	23.12	22.82	23.10	90,816	-0.98	-4.07%	23.10	2.09 m	158
04/16/13	24.10	24.24	23.92	24.08	226,369	0.384257	1.62%	24.08	5.44 m	265
04/15/13	24.19	24.54	24.19	24.40	142,142	-0.155382	-0.65%	23.6957	3.47 m	259
04/12/13	24.08	24.61	24.08	24.56	39,361	0.058268	0.24%	23.8511	963.52 k	148
04/11/13	24.33	24.60	24.33	24.50	38,075	0.301053	1.28%	23.7929	933.43 k	84
04/10/13	24.19	24.22	24.04	24.19	35,378	0.417589	1.81%	23.4918	853.35 k	81
04/09/13	23.83	23.83	23.60	23.76	33,947	-0.019423	-0.08%	23.0742	805.81 k	101
04/08/13	23.94	23.94	23.72	23.78	55,419	-0.106825	-0.46%	23.0936	1.32 m	189
04/05/13	23.61	23.962	23.44	23.89	29,975	0.359321	1.57%	23.2005	714.5 k	84
04/04/13	23.34	23.52	23.26	23.52	34,726	-0.262207	-1.13%	22.8411	813.86 k	101
04/03/13	23.93	23.93	23.63	23.79	30,970	-0.174805	-0.75%	23.1033	735.68 k	93
04/02/13	24.02	24.08	23.83	23.97	62,925	-0.116536	-0.50%	23.2782	1.51 m	87
04/01/13	24.33	24.33	24.00	24.09	39,580	-0.048557	-0.21%	23.3947	954.46 k	77
03/28/13	23.79	24.19	23.79	24.14	83,226	0.699218	3.07%	23.4432	2 m	165
03/27/13	23.17	23.43	23.10	23.42	62,646	-0.194227	-0.85%	22.744	1.46 m	133
03/26/13	23.63	23.70	23.44	23.62	69,042	0.097114	0.43%	22.9383	1.63 m	110
03/25/13	23.78	23.78	23.44	23.52	50,545	-0.330187	-1.42%	22.8411	1.19 m	159
03/22/13	23.90	24.02	23.75	23.86	36,708	0.378744	1.66%	23.1713	876.09 k	120
03/21/13	23.55	23.55	23.30	23.47	73,783	-0.369032	-1.59%	22.7926	1.73 m	196
03/20/13	23.90	23.976	23.8142	23.85	85,159	-0.058269	-0.25%	23.1616	2.03 m	200
03/19/13	23.99	24.01	23.78	23.91	273,926	0.640951	2.84%	23.2199	6.55 m	380
03/18/13	23.22	23.37	23.17	23.25	47,572	0.118964	0.53%	22.5789	1.11 m	160
03/15/13	23.40	23.40	23.09	23.1275	163,165	-0.225789	-1.00%	22.46	3.8 m	216
03/14/13	22.95	23.36	22.95	23.36	52,683	0.582682	2.64%	22.6858	1.22 m	131
03/13/13	22.57	22.80	22.44	22.76	52,571	0.184516	0.84%	22.1031	1.19 m	118
03/12/13	22.40	22.62	22.34	22.57	51,879	0.349609	1.62%	21.9186	1.17 m	133
03/11/13	21.87	22.21	21.87	22.21	45,668	0.194228	0.91%	21.569	1.01 m	82
03/08/13	22.09	22.14	21.916	22.01	193,930	0.378743	1.80%	21.3747	4.27 m	93
03/07/13	21.53	21.65	21.52	21.62	72,180	-0.077691	-0.37%	20.996	1.56 m	147
03/06/13	21.76	21.88	21.58	21.70	93,230	-0.4273	-1.99%	21.0737	2.02 m	197
03/05/13	22.18	22.27	22.02	22.14	68,781	0.291341	1.37%	21.501	1.52 m	116
03/04/13	21.70	21.84	21.52	21.84	117,865	0.349609	1.68%	21.2096	2.56 m	105
03/01/13	21.39	21.51	21.16	21.48	64,573	-0.233073	-1.10%	20.86	1.39 m	108
02/28/13	21.43	21.82	21.43	21.72	82,494	0.194228	0.93%	21.0931	1.79 m	137
02/27/13	21.09	21.53	21.06	21.52	147,504	0.388455	1.89%	20.8989	3.15 m	159
02/26/13	20.91	21.13	20.91	21.12	93,538	-0.019423	-0.09%	20.5104	1.97 m	183
02/25/13	21.41	21.45	21.01	21.14	76,648	-0.388455	-1.86%	20.5298	1.62 m	151

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.