Historical Prices for Cintel Corp. (CNCN)
| | | Historical Data for Cintel Corp. (CNCN) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 0.09 | 0.09 | 0.07 | 0.07 | 73,000 | -0.02 | -22.22% | | 10/9/08 | 0.11 | 0.12 | 0.09 | 0.09 | 36,660 | -0.03 | -25.00% | | 10/8/08 | 0.11 | 0.12 | 0.11 | 0.12 | 19,000 | 0.01 | 9.09% | | 10/7/08 | 0.10 | 0.11 | 0.10 | 0.11 | 9,815 | 0.02 | 22.22% | | 10/6/08 | 0.10 | 0.10 | 0.09 | 0.09 | 45,000 | -0.01 | -10.00% | | 10/3/08 | 0.09 | 0.10 | 0.09 | 0.10 | 2,200 | – | – | | 10/2/08 | 0.09 | 0.10 | 0.09 | 0.10 | 16,460 | 0.02 | 25.00% | | 10/1/08 | 0.08 | 0.08 | 0.08 | 0.08 | 1,000 | -0.04 | -33.33% | | 9/30/08 | 0.12 | 0.12 | 0.12 | 0.12 | 2,000 | 0.03 | 33.33% | | 9/26/08 | 0.09 | 0.09 | 0.09 | 0.09 | 18,750 | – | – | | 9/25/08 | 0.09 | 0.09 | 0.09 | 0.09 | 1,850 | – | – | | 9/24/08 | 0.09 | 0.09 | 0.09 | 0.09 | 17,000 | – | – | | 9/23/08 | 0.09 | 0.09 | 0.09 | 0.09 | 1,000 | – | – | | 9/18/08 | 0.10 | 0.10 | 0.09 | 0.09 | 30,000 | – | – | | 9/17/08 | 0.10 | 0.10 | 0.09 | 0.09 | 25,000 | -0.01 | -10.00% | | 9/15/08 | 0.10 | 0.10 | 0.10 | 0.10 | 15,000 | -0.01 | -9.09% | | 9/12/08 | 0.11 | 0.11 | 0.11 | 0.11 | 5,000 | 0.01 | 10.00% | | 9/10/08 | 0.14 | 0.14 | 0.10 | 0.10 | 22,500 | – | – | | 9/9/08 | 0.10 | 0.10 | 0.10 | 0.10 | 10,000 | -0.01 | -9.09% | | 9/8/08 | 0.10 | 0.11 | 0.10 | 0.11 | 20,000 | – | – | | 9/5/08 | 0.11 | 0.11 | 0.11 | 0.11 | 6,850 | – | – | | 8/29/08 | 0.11 | 0.11 | 0.11 | 0.11 | 2,000 | – | – | | 8/28/08 | 0.11 | 0.11 | 0.11 | 0.11 | 6,000 | – | – | | 8/20/08 | 0.09 | 0.11 | 0.06 | 0.11 | 38,500 | -0.01 | -8.33% | | 8/19/08 | 0.12 | 0.12 | 0.12 | 0.12 | 5,000 | 0.05 | 71.43% | | 8/18/08 | 0.11 | 0.11 | 0.07 | 0.07 | 16,400 | -0.05 | -41.67% | | 8/15/08 | 0.12 | 0.12 | 0.12 | 0.12 | 30,000 | – | – | | 8/13/08 | 0.12 | 0.12 | 0.12 | 0.12 | 5,000 | – | – | | 8/12/08 | 0.12 | 0.12 | 0.12 | 0.12 | 10,000 | -0.01 | -7.69% | | 8/11/08 | 0.13 | 0.13 | 0.13 | 0.13 | 7,500 | 0.01 | 8.33% | | 8/8/08 | 0.12 | 0.12 | 0.12 | 0.12 | 3,500 | -0.02 | -14.29% | | 8/7/08 | 0.13 | 0.14 | 0.13 | 0.14 | 3,000 | – | – | | 8/6/08 | 0.14 | 0.14 | 0.14 | 0.14 | 10,000 | 0.01 | 7.69% | | 8/5/08 | 0.13 | 0.13 | 0.13 | 0.13 | 5,000 | – | – | | 8/4/08 | 0.12 | 0.13 | 0.12 | 0.13 | 19,111 | -0.01 | -7.14% | | 7/30/08 | 0.11 | 0.14 | 0.08 | 0.14 | 28,300 | 0.02 | 16.67% | | 7/29/08 | 0.11 | 0.13 | 0.11 | 0.12 | 60,000 | 0.02 | 20.00% | | 7/25/08 | 0.10 | 0.10 | 0.10 | 0.10 | 8,000 | – | – | | 7/24/08 | 0.10 | 0.10 | 0.10 | 0.10 | 5,000 | -0.02 | -16.67% | | 7/23/08 | 0.12 | 0.12 | 0.12 | 0.12 | 500 | – | – | | 7/22/08 | 0.12 | 0.12 | 0.12 | 0.12 | 5,000 | – | – | | 7/21/08 | 0.12 | 0.12 | 0.12 | 0.12 | 15,000 | – | – | | 7/18/08 | 0.15 | 0.15 | 0.12 | 0.12 | 1,100 | -0.03 | -20.00% | | 7/17/08 | 0.15 | 0.15 | 0.15 | 0.15 | 5,000 | 0.04 | 36.36% | | 7/15/08 | 0.12 | 0.12 | 0.11 | 0.11 | 25,000 | -0.01 | -8.33% | | | |
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 CNCN stock.
Download CNCN report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download CNCN report |
|---|
| | |
|---|
| Example preview: |
|
|
