Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
EVSV	Enviro-Serv. Inc.
WTII	Water Technologies Int...
GDTK	GDT Tek Inc.
DNAD	Dna Dynamics, Inc.
MXAM	Maxam Gold Corp.
MELY	Microelectronics Techn...

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
GOFF	Goff Corp.
GNIN	Green Innovations Ltd.
TALK	iTalk, Inc.
GLDN	Gold Dynamics Corp.
OLIE	Olie Inc.

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 Broadcast International, Inc. (BCST)

Watch the video to learn about the probability of Broadcast International, Inc. (BCST) Chart Signal as of May 18 2013

Hotstocked Precision will calculate the probabilities of Broadcast International, Inc. (BCST)

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

FREE DOWNLOAD

Company

Historical Data for Broadcast International Inc. (BCST)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/17/13	0.0565	0.0629	0.051	0.051	634,000	-0.009	-15.00%	0.051	34.7 k	33
05/16/13	0.0541	0.068	0.0541	0.06	160,800	-0.003	-4.76%	0.06	9.64 k	17
05/15/13	0.0526	0.0696	0.0525	0.063	79,467	-0.015	-19.23%	0.063	4.45 k	9
05/14/13	0.0521	0.078	0.052	0.078	150,000	0.008	11.43%	0.078	9.42 k	13
05/13/13	0.0617	0.07	0.0615	0.07	100,000	0.014	25.00%	0.07	6.61 k	5
05/10/13	0.0586	0.067	0.0525	0.056	157,000	-0.0139	-19.89%	0.056	9 k	20
05/09/13	0.0699	0.0699	0.0699	0.0699	100	0.0049	7.54%	0.0699	6	1
05/08/13	0.065	0.065	0.06	0.065	99,024	0.00	0.00%	0.065	6.23 k	10
05/07/13	0.0658	0.069	0.0559	0.065	188,596	-0.0044	-6.34%	0.065	12.27 k	19
05/06/13	0.0699	0.0699	0.06	0.0694	46,230	-0.0008	-1.14%	0.0694	2.8 k	8
05/01/13	0.0604	0.0702	0.0604	0.0702	5,170	-0.0001	-0.14%	0.0702	361	2
04/30/13	0.0703	0.0703	0.0703	0.0703	100	-0.0017	-2.36%	0.0703	7	1
04/29/13	0.0633	0.0736	0.0629	0.072	34,600	0.0001	0.14%	0.072	2.19 k	8
04/26/13	0.062	0.0719	0.062	0.0719	40,000	-0.0019	-2.57%	0.0719	2.63 k	5
04/25/13	0.0647	0.0738	0.0647	0.0738	30,000	-0.0026	-3.40%	0.0738	1.99 k	3
04/24/13	0.0625	0.0764	0.0625	0.0764	117,885	0.004	5.52%	0.0764	8.18 k	12
04/23/13	0.07	0.0865	0.07	0.0724	167,600	-0.0068	-8.59%	0.0724	12.58 k	19
04/22/13	0.0715	0.0798	0.0715	0.0792	50,200	-0.0038	-4.58%	0.0792	3.59 k	6
04/19/13	0.0705	0.083	0.0705	0.083	78,000	0.0031	3.88%	0.083	5.99 k	9
04/18/13	0.0706	0.0799	0.0705	0.0799	39,315	-0.0051	-6.00%	0.0799	2.77 k	4
04/17/13	0.0725	0.087	0.07	0.085	129,685	0.0051	6.38%	0.085	9.97 k	15
04/16/13	0.0731	0.0799	0.073	0.0799	25,100	-0.006	-6.98%	0.0799	1.83 k	3
04/15/13	0.0722	0.096	0.0722	0.0859	186,900	0.0009	1.06%	0.0859	14.73 k	24
04/12/13	0.085	0.085	0.085	0.085	4,000	-0.003	-3.41%	0.085	340	1
04/11/13	0.08	0.088	0.0738	0.088	157,166	0.0058	7.06%	0.088	12.59 k	15
04/10/13	0.0731	0.0825	0.073	0.0822	155,100	0.0002	0.24%	0.0822	11.98 k	14
04/09/13	0.0751	0.097	0.07	0.082	219,574	-0.0218	-21.00%	0.082	17.47 k	23
04/04/13	0.095	0.11	0.071	0.1038	228,600	-0.0052	-4.77%	0.1038	20.13 k	30
04/03/13	0.085	0.12	0.07	0.109	491,771	0.024	28.24%	0.109	50.16 k	35
04/02/13	0.0931	0.10	0.081	0.085	157,000	-0.035	-29.17%	0.085	13.53 k	19
04/01/13	0.12	0.12	0.12	0.12	100	0.02	20.00%	0.12	12	1
03/28/13	0.12	0.12	0.095	0.10	105,780	-0.02	-16.67%	0.10	11.1 k	13
03/27/13	0.12	0.13	0.12	0.12	122,280	-0.01	-7.69%	0.12	15.09 k	12
03/26/13	0.105	0.13	0.105	0.13	5,800	0.01	8.33%	0.13	621	2
03/25/13	0.09	0.12	0.09	0.12	32,200	-0.01	-7.69%	0.12	3.51 k	7
03/22/13	0.13	0.13	0.13	0.13	100	0.00	0.00%	0.13	13	1
03/21/13	0.0801	0.13	0.0801	0.13	93,900	0.025	23.81%	0.13	10.03 k	19
03/20/13	0.08	0.105	0.08	0.105	10,100	0.00	0.00%	0.105	810	2
03/19/13	0.105	0.105	0.0802	0.105	5,600	-0.005	-4.55%	0.105	463	3
03/18/13	0.0801	0.11	0.0801	0.11	65,100	0.00	0.00%	0.11	6.73 k	4
03/15/13	0.085	0.11	0.085	0.11	25,395	0.022	25.00%	0.11	2.33 k	6
03/14/13	0.08	0.088	0.08	0.088	3,000	0.00	0.00%	0.088	243	2
03/13/13	0.077	0.088	0.0705	0.088	31,224	-0.002	-2.22%	0.088	2.46 k	6
03/12/13	0.08	0.09	0.08	0.09	40,900	-0.0094	-9.46%	0.09	3.42 k	6
03/11/13	0.08	0.0994	0.07	0.0994	38,977	0.0194	24.25%	0.0994	3.55 k	6
03/08/13	0.06	0.117	0.06	0.08	977,267	0.02	33.33%	0.08	74.89 k	40
03/07/13	0.0679	0.073	0.056	0.06	252,700	-0.0099	-14.16%	0.06	16.35 k	20
03/06/13	0.0625	0.0699	0.06	0.0699	104,000	0.00	0.00%	0.0699	6.35 k	10
03/05/13	0.065	0.07	0.065	0.0699	104,500	0.0098	16.31%	0.0699	7.26 k	9
03/04/13	0.0699	0.0699	0.0601	0.0601	82,900	-0.0099	-14.14%	0.0601	5.27 k	7
02/28/13	0.07	0.07	0.066	0.07	112,600	0.00	0.00%	0.07	7.68 k	6
02/27/13	0.0739	0.092	0.0661	0.07	455,957	-0.0099	-12.39%	0.07	33.26 k	29
02/26/13	0.0741	0.08	0.0741	0.0799	73,320	0.006	8.12%	0.0799	5.85 k	3
02/25/13	0.0739	0.0739	0.0739	0.0739	4,400	-0.0011	-1.47%	0.0739	325	1
02/22/13	0.08	0.08	0.075	0.075	17,000	0.00	0.00%	0.075	1.28 k	5
02/21/13	0.075	0.075	0.075	0.075	5,500	-0.0075	-9.09%	0.075	412	2
02/20/13	0.08	0.0825	0.075	0.0825	230,440	-0.0025	-2.94%	0.0825	18.67 k	13
02/19/13	0.085	0.085	0.075	0.085	210,000	0.0027	3.28%	0.085	17.14 k	14

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.