Top 20 Most Heavily Promoted Penny Stocks For June 2013

Pink Sheets
USEI	Us Energy Initiatives ...
FITX	Creative Edge Nutritio...
CCTC	Clean Coal Technologie...
PGVI	Promithian Global Vent...
DRGV	Dragon Capital Group C...
PTOG	Petrotech Oil & Gas, Inc.
CEHC	Cephas Holding Corp.
PMEA	Pm&e, Inc.
RRHI	Raptor Resources Holdi...
MISM	Mission Mining Co

OTC BB
RJDG	RJD Green Inc.
TALK	iTalk, Inc.
VTMB	Vitamin Blue Inc
INOL	InoLife Technologies, ...
TRTC	Terra Tech Corp.
GLDN	Gold Dynamics Corp.
QLTS	QLOTUS HOLDINGS INC
TQLA	Montalvo Spirits, Inc.
OLIE	Olie Inc.
PLSB	The Pulse Beverage Corp.

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 Cadiz, Inc (CDZI)

Watch the video to learn about the probability of Cadiz, Inc (CDZI) Chart Signal as of Jun 20 2013

Hotstocked Precision will calculate the probabilities of Cadiz, Inc (CDZI)

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

FREE DOWNLOAD

Company

Historical Data for CADIZ Inc. (CDZI)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
06/19/13	5.40	5.43	5.16	5.24	72,873	-0.18	-3.32%	5.24	383.25 k	505
06/18/13	5.57	5.57	5.32	5.42	103,558	-0.16	-2.87%	5.42	561.53 k	636
06/17/13	5.60	5.99	5.50	5.58	121,872	0.05	0.90%	5.58	692.94 k	748
06/14/13	5.68	5.68	5.51	5.53	35,680	-0.08	-1.43%	5.53	198.2 k	241
06/13/13	5.51	5.66	5.50	5.61	47,239	0.10	1.81%	5.61	264.11 k	297
06/12/13	5.55	5.65	5.50	5.51	53,867	-0.01	-0.18%	5.51	299.59 k	292
06/11/13	5.61	5.68	5.50	5.52	59,441	-0.16	-2.82%	5.52	332.48 k	418
06/10/13	6.11	6.11	5.60	5.68	94,228	-0.38	-6.27%	5.68	548.46 k	546
06/07/13	6.05	6.10	6.05	6.06	28,026	0.08	1.34%	6.06	170.14 k	190
06/06/13	5.90	5.99	5.85	5.98	26,366	0.08	1.36%	5.98	156.33 k	122
06/05/13	6.155	6.16	5.80	5.90	63,995	-0.16	-2.64%	5.90	379.6 k	406
06/04/13	6.15	6.15	6.00	6.06	32,439	-0.10	-1.62%	6.06	196.59 k	190
06/03/13	5.92	6.21	5.80	6.16	50,534	0.28	4.76%	6.16	306.71 k	242
05/31/13	5.99	6.0699	5.84	5.88	54,888	-0.17	-2.81%	5.88	324.75 k	293
05/30/13	6.01	6.09	5.95	6.05	30,299	0.07	1.17%	6.05	182.59 k	247
05/29/13	6.1917	6.1917	5.96	5.98	21,749	-0.20	-3.24%	5.98	130.56 k	127
05/28/13	5.91	6.30	5.91	6.18	66,885	0.31	5.28%	6.18	410.5 k	456
05/24/13	5.87	6.00	5.82	5.87	23,414	-0.05	-0.84%	5.87	137.63 k	132
05/23/13	5.57	5.95	5.52	5.92	29,704	0.32	5.71%	5.92	173.62 k	185
05/22/13	5.83	5.98	5.59	5.60	24,439	-0.21	-3.61%	5.60	139.95 k	116
05/21/13	6.065	6.12	5.73	5.81	46,923	-0.25	-4.13%	5.81	277.35 k	361
05/20/13	5.93	6.12	5.92	6.06	44,435	0.15	2.54%	6.06	267.32 k	327
05/17/13	5.66	5.955	5.60	5.91	52,870	0.30	5.35%	5.91	307.36 k	249
05/16/13	5.52	5.75	5.50	5.61	35,016	0.08	1.45%	5.61	197.32 k	282
05/15/13	5.50	5.55	5.50	5.53	34,816	0.01	0.18%	5.53	191.8 k	205
05/14/13	5.59	5.59	5.50	5.52	34,618	-0.02	-0.36%	5.52	190.98 k	182
05/13/13	5.65	5.655	5.50	5.54	34,861	-0.14	-2.46%	5.54	193.05 k	179
05/10/13	5.84	5.84	5.66	5.68	22,913	-0.09	-1.56%	5.68	131.27 k	145
05/09/13	5.72	5.93	5.70	5.77	31,710	0.00	0.00%	5.77	185.34 k	197
05/08/13	5.66	5.79	5.66	5.77	12,914	0.07	1.23%	5.77	73.96 k	95
05/07/13	5.79	5.87	5.65	5.70	30,333	-0.10	-1.72%	5.70	172.7 k	159
05/06/13	5.90	6.05	5.73	5.80	36,190	0.12	2.11%	5.80	212.2 k	163
05/03/13	5.85	5.9799	5.66	5.68	51,122	-0.06	-1.05%	5.68	295.54 k	311
05/02/13	5.55	5.82	5.55	5.74	54,026	0.24	4.36%	5.74	310.08 k	413
05/01/13	5.85	6.11	5.50	5.50	81,980	-0.39	-6.62%	5.50	461.82 k	331
04/30/13	5.63	5.90	5.56	5.89	38,530	0.29	5.18%	5.89	222.39 k	268
04/29/13	5.61	5.64	5.52	5.60	20,244	0.00	0.00%	5.60	113.13 k	101
04/26/13	5.52	5.66	5.50	5.60	35,743	0.07	1.27%	5.60	199.37 k	237
04/25/13	5.55	5.69	5.50	5.53	19,567	-0.02	-0.36%	5.53	108.7 k	74
04/24/13	5.36	5.58	5.36	5.55	14,462	0.20	3.74%	5.55	80.19 k	74
04/23/13	5.25	5.35	5.16	5.35	38,559	0.12	2.29%	5.35	201.16 k	264
04/22/13	5.31	5.59	5.10	5.23	29,203	-0.13	-2.43%	5.23	152.08 k	206
04/19/13	5.12	5.38	5.12	5.36	132,022	0.23	4.48%	5.36	686.51 k	241
04/18/13	5.50	5.50	5.13	5.13	51,614	-0.34	-6.22%	5.13	269.86 k	354
04/17/13	5.67	5.67	5.47	5.47	43,416	-0.23	-4.04%	5.47	239.69 k	262
04/16/13	5.83	5.84	5.69	5.70	36,446	-0.02	-0.35%	5.70	209.47 k	207
04/15/13	6.15	6.15	5.70	5.72	54,256	-0.45	-7.29%	5.72	317.46 k	287
04/12/13	6.22	6.25	6.14	6.17	16,989	-0.08	-1.28%	6.17	105.14 k	98
04/11/13	6.30	6.372	6.20	6.25	91,251	-0.05	-0.79%	6.25	575.64 k	108
04/10/13	6.25	6.45	6.19	6.30	17,336	0.05	0.80%	6.30	108.89 k	114
04/09/13	6.49	6.49	6.25	6.25	27,807	-0.25	-3.85%	6.25	176.19 k	215
04/08/13	6.54	6.58	6.47	6.50	22,880	0.00	0.00%	6.50	148.84 k	146
04/05/13	6.45	6.51	6.45	6.50	16,294	-0.08	-1.22%	6.50	105.62 k	95
04/04/13	6.53	6.64	6.51	6.58	12,851	0.04	0.61%	6.58	84.33 k	65
04/03/13	6.66	6.66	6.49	6.54	21,554	-0.09	-1.36%	6.54	140.76 k	122
04/02/13	6.77	6.77	6.62	6.63	51,814	-0.12	-1.78%	6.63	347.3 k	264
04/01/13	6.72	6.77	6.65	6.75	29,860	-0.01	-0.15%	6.75	201.45 k	206
03/28/13	6.77	6.7899	6.69	6.76	50,089	0.02	0.30%	6.76	337.87 k	307
03/27/13	6.72	6.80	6.71	6.74	10,703	-0.05	-0.74%	6.74	72.13 k	66
03/26/13	6.81	6.83	6.73	6.79	13,324	0.00	0.00%	6.79	90.35 k	80
03/25/13	6.81	6.835	6.73	6.79	19,138	0.02	0.30%	6.79	129.89 k	117
03/22/13	6.80	6.83	6.72	6.77	6,114	-0.02	-0.29%	6.77	41.49 k	43

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.