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 Bankrate, Inc (RATE)

Watch the video to learn about the probability of Bankrate, Inc (RATE) Chart Signal as of May 23 2013

Hotstocked Precision will calculate the probabilities of Bankrate, Inc (RATE)

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

FREE DOWNLOAD

Company

Historical Data for Bankrate (RATE)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/23/13	13.82	13.95	13.67	13.93	91,343	-0.04	-0.29%	13.93	1.27 m	654
05/22/13	14.16	14.23	13.78	13.97	983,232	-0.15	-1.06%	13.97	13.8 m	4,517
05/21/13	13.78	14.25	13.53	14.12	1,204,362	0.32	2.32%	14.12	16.68 m	5,750
05/20/13	14.03	14.03	13.72	13.80	556,290	-0.22	-1.57%	13.80	7.68 m	4,144
05/17/13	14.09	14.215	13.82	14.02	620,083	-0.04	-0.28%	14.02	8.69 m	3,744
05/16/13	14.46	14.46	14.03	14.06	931,512	-0.40	-2.77%	14.06	13.18 m	6,188
05/15/13	14.84	14.91	14.43	14.46	714,215	-0.31	-2.10%	14.46	10.49 m	4,974
05/14/13	14.66	15.06	14.41	14.77	1,440,775	-0.58	-3.78%	14.77	21.32 m	8,549
05/13/13	15.76	15.90	15.24	15.35	397,031	-0.48	-3.03%	15.35	6.18 m	2,170
05/10/13	15.73	15.84	15.63	15.83	375,923	0.09	0.57%	15.83	5.93 m	1,664
05/09/13	15.80	15.85	15.555	15.74	338,076	-0.11	-0.69%	15.74	5.31 m	1,615
05/08/13	15.89	15.9099	15.72	15.85	445,815	-0.07	-0.44%	15.85	7.05 m	1,606
05/07/13	16.02	16.05	15.79	15.92	558,597	-0.03	-0.19%	15.92	8.92 m	2,733
05/06/13	15.90	16.07	15.82	15.95	406,379	0.10	0.63%	15.95	6.49 m	2,417
05/03/13	15.92	16.05	15.85	15.85	626,524	0.06	0.38%	15.85	9.99 m	2,669
05/02/13	15.37	15.81	15.37	15.79	793,851	0.39	2.53%	15.79	12.36 m	3,885
05/01/13	16.13	16.15	14.98	15.40	1,919,041	1.92	14.24%	15.40	29.63 m	9,380
04/30/13	13.48	13.53	13.29	13.48	916,460	-0.04	-0.30%	13.48	12.75 m	2,675
04/29/13	13.59	13.72	13.24	13.52	366,515	-0.06	-0.44%	13.52	4.94 m	1,779
04/26/13	13.38	13.71	13.35	13.58	527,917	0.21	1.57%	13.58	7.14 m	2,166
04/25/13	13.06	13.77	13.06	13.37	597,178	0.30	2.30%	13.37	8.03 m	3,049
04/24/13	13.39	13.42	12.85	13.07	608,446	-0.38	-2.83%	13.07	7.94 m	3,076
04/23/13	12.41	13.62	12.41	13.45	935,455	0.15	1.13%	13.45	12.47 m	5,468
04/22/13	13.25	13.32	13.01	13.30	445,529	0.05	0.38%	13.30	5.89 m	2,071
04/19/13	13.02	13.30	12.99	13.25	481,992	0.24	1.84%	13.25	6.36 m	1,897
04/18/13	13.13	13.166	12.92	13.01	267,555	-0.05	-0.38%	13.01	3.48 m	1,456
04/17/13	13.17	13.23	12.96	13.06	466,885	-0.24	-1.80%	13.06	6.1 m	2,826
04/16/13	13.02	13.335	12.90	13.30	468,170	0.39	3.02%	13.30	6.19 m	1,860
04/15/13	13.42	13.64	12.82	12.91	445,447	-0.56	-4.16%	12.91	5.86 m	2,637
04/12/13	12.88	13.50	12.43	13.47	1,643,821	1.51	12.63%	13.47	21.21 m	8,187
04/11/13	12.07	12.14	11.89	11.96	206,760	-0.09	-0.75%	11.96	2.48 m	1,300
04/10/13	11.79	12.16	11.79	12.05	209,681	0.30	2.55%	12.05	2.53 m	1,344
04/09/13	11.74	11.96	11.735	11.75	241,855	0.06	0.51%	11.75	2.86 m	1,491
04/08/13	11.78	11.795	11.5599	11.69	339,171	-0.03	-0.26%	11.69	3.97 m	2,021
04/05/13	11.76	11.80	11.62	11.72	207,571	-0.21	-1.76%	11.72	2.43 m	1,154
04/04/13	11.69	12.00	11.58	11.93	224,158	0.24	2.05%	11.93	2.65 m	1,311
04/03/13	11.95	11.99	11.61	11.69	214,130	-0.23	-1.93%	11.69	2.51 m	1,306
04/02/13	11.99	12.03	11.81	11.92	242,494	0.01	0.08%	11.92	2.9 m	1,814
04/01/13	11.90	12.03	11.71	11.91	399,123	-0.03	-0.25%	11.91	4.75 m	2,604
03/28/13	11.64	12.03	11.52	11.94	662,409	0.06	0.51%	11.94	7.81 m	2,813
03/27/13	12.07	12.07	11.82	11.88	285,945	-0.22	-1.82%	11.88	3.41 m	1,996
03/26/13	12.40	12.40	11.99	12.10	356,668	-0.21	-1.71%	12.10	4.33 m	1,989
03/25/13	12.63	12.65	12.18	12.31	464,214	-0.31	-2.46%	12.31	5.76 m	2,387
03/22/13	12.65	12.764	12.50	12.62	360,881	-0.01	-0.08%	12.62	4.54 m	1,879
03/21/13	12.88	12.956	12.56	12.63	429,390	-0.08	-0.63%	12.63	5.44 m	2,342
03/20/13	12.44	12.93	12.40	12.71	621,943	0.31	2.50%	12.71	7.87 m	3,193
03/19/13	12.27	12.40	12.21	12.40	833,485	0.15	1.22%	12.40	10.25 m	2,850
03/18/13	12.19	12.3575	12.13	12.25	281,671	-0.08	-0.65%	12.25	3.45 m	1,627
03/15/13	12.19	12.39	12.14	12.33	701,462	0.16	1.31%	12.33	8.62 m	2,501
03/14/13	12.14	12.20	12.00	12.17	257,187	0.08	0.66%	12.17	3.12 m	1,436
03/13/13	11.94	12.21	11.94	12.09	338,016	0.14	1.17%	12.09	4.09 m	1,341
03/12/13	11.90	11.99	11.79	11.95	249,153	0.04	0.34%	11.95	2.97 m	1,777
03/11/13	12.00	12.165	11.88	11.91	439,130	-0.15	-1.24%	11.91	5.27 m	2,035
03/08/13	12.12	12.18	11.97	12.06	289,283	0.04	0.33%	12.06	3.49 m	1,550
03/07/13	11.59	12.15	11.51	12.02	504,205	0.47	4.07%	12.02	6.03 m	2,706
03/06/13	11.20	11.585	11.06	11.55	766,287	0.40	3.59%	11.55	8.72 m	1,948
03/05/13	11.10	11.32	11.05	11.15	200,867	0.14	1.27%	11.15	2.24 m	1,255
03/04/13	11.02	11.32	10.91	11.01	707,837	-0.04	-0.36%	11.01	7.82 m	2,699
03/01/13	11.16	11.17	10.94	11.05	434,625	-0.20	-1.78%	11.05	4.8 m	1,872
02/28/13	11.26	11.32	11.16	11.25	350,607	-0.05	-0.44%	11.25	3.94 m	1,491
02/27/13	10.91	11.41	10.91	11.30	715,781	0.52	4.82%	11.30	8.07 m	3,283
02/26/13	10.86	10.98	10.73	10.78	300,968	-0.05	-0.46%	10.78	3.27 m	1,816
02/25/13	11.22	11.50	10.64	10.83	965,236	-0.36	-3.22%	10.83	10.55 m	4,689
02/22/13	10.80	11.21	10.745	11.19	679,278	0.48	4.48%	11.19	7.46 m	3,521

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.