Hot penny stocks... don't get burned

Historical Prices for Bonds.com Group (BDCG)

Symbol:

powered by
quotemedia.com

Historical Data for Bonds.Com Group Inc. (BDCG)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	0.42	0.43	0.42	0.42	58,726	-0.03	-6.67%
11/20/08	0.45	0.45	0.45	0.45	2,250	0.10	28.57%
11/19/08	0.35	0.35	0.35	0.35	200	0.03	9.38%
11/17/08	0.32	0.32	0.32	0.32	240	–	–
11/14/08	0.40	0.40	0.32	0.32	10,600	0.07	28.00%
11/7/08	0.25	0.25	0.25	0.25	121	–	–
11/5/08	0.29	0.29	0.25	0.25	123,486	-0.04	-13.79%
11/4/08	0.29	0.29	0.26	0.29	46,500	–	–
11/3/08	0.29	0.29	0.29	0.29	1,000	–	–
10/30/08	0.29	0.29	0.29	0.29	6,000	–	–
10/29/08	0.29	0.29	0.29	0.29	20,686	–	–
10/28/08	0.29	0.29	0.29	0.29	10,000	–	–
10/24/08	0.29	0.29	0.29	0.29	102	–	–
10/15/08	0.50	0.50	0.29	0.29	32,400	-0.31	-51.67%
10/14/08	0.30	0.60	0.30	0.60	300	0.30	100.00%
10/2/08	0.30	0.30	0.30	0.30	5,000	0.01	3.45%
10/1/08	0.29	0.29	0.29	0.29	1,697	–	–
9/29/08	0.35	0.35	0.29	0.29	10,987	-0.21	-42.00%
9/26/08	0.50	0.50	0.50	0.50	10,000	0.15	42.86%
9/24/08	0.35	0.35	0.35	0.35	343	-0.30	-46.15%
9/22/08	0.35	0.65	0.35	0.65	28,186	0.35	116.67%
9/18/08	0.35	0.35	0.30	0.30	13,412	–	–
9/17/08	0.30	0.30	0.30	0.30	5,154	-0.01	-3.23%
9/10/08	0.30	0.31	0.30	0.31	20,200	0.01	3.33%
9/9/08	0.30	0.30	0.30	0.30	500	-0.10	-25.00%
9/8/08	0.40	0.40	0.40	0.40	5,000	0.05	14.29%
9/5/08	0.45	0.45	0.35	0.35	83,846	-0.10	-22.22%
9/4/08	0.45	0.45	0.45	0.45	10,000	–	–
9/3/08	0.45	0.45	0.45	0.45	10,000	0.07	18.42%
8/29/08	0.38	0.38	0.38	0.38	27,200	0.01	2.70%
8/28/08	0.37	0.37	0.37	0.37	10,000	0.01	2.78%
8/26/08	0.40	0.40	0.36	0.36	30,000	-0.04	-10.00%
8/25/08	0.40	0.40	0.40	0.40	20,000	0.11	37.93%

Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.

Research Report

Hotstocked.com has a complete research report available for BDCG stock. Download BDCG report.

Research Report

Get the full report for FREE

Date:	Sep 8, 2008
Price:	Free
Pages:	4
Document Type:	Adobe Acrobat Reader
	Download BDCG report

Example preview:

More

Summary
Research Report
Description
Level 2 quotes
Charts
News
Profile
Balance Sheet
Income Statement
Cash Flow Statement
Insiders
SEC Filings
Analyst Recommendation
Earnings Report
Historical Prices
Recent Material Events
Key executives
Comments

Related Tags

Featured Videos

Hot Green Energy Stock from China

From: OTC Journal
Added: 16 Sep, 2008

You aren't logged in Log in Register

Home > Companies > Bonds.com Group

Home | Message boards | Newsletters | Latest Comments | VC directory | AIM London Stock Exchange | Canadian stocks | Chinese stocks | Broker Directory

About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form

© 2007 - 2008 hotstocked.com - All rights reserved.