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,...
TENP	Technologies Scan Corp.
GNIN	Green Innovations Ltd.

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 Data I/o (DAIO)

Watch the video to learn about the probability of Data I/o (DAIO) Chart Signal as of May 25 2013

Hotstocked Precision will calculate the probabilities of Data I/o (DAIO)

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

FREE DOWNLOAD

Company

Historical Data for Data I/O Corporation (DAIO)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/24/13	2.05	2.08	2.0499	2.06	28,256	0.01	0.49%	2.06	58.09 k	57
05/23/13	2.02	2.05	2.02	2.05	24,575	-0.0001	-0.00%	2.05	50.25 k	34
05/22/13	2.05	2.0501	2.05	2.0501	6,250	-0.0499	-2.38%	2.0501	12.81 k	8
05/21/13	2.10	2.10	2.09	2.10	3,793	-0.0061	-0.29%	2.10	7.96 k	11
05/20/13	2.02	2.1299	2.02	2.1061	19,525	0.0461	2.24%	2.1061	40.04 k	8
05/17/13	1.99	2.10	1.99	2.06	14,035	0.11	5.64%	2.06	28.62 k	37
05/16/13	1.93	1.96	1.93	1.95	12,950	0.02	1.04%	1.95	25.21 k	27
05/15/13	1.99	1.99	1.90	1.93	44,242	-0.04	-2.03%	1.93	85.72 k	82
05/14/13	1.92	1.97	1.90	1.97	36,859	0.07	3.68%	1.97	71.22 k	36
05/13/13	1.96	1.96	1.85	1.90	13,400	-0.0399	-2.06%	1.90	25.74 k	43
05/10/13	1.78	1.9399	1.78	1.9399	17,754	0.1499	8.37%	1.9399	32.49 k	26
05/09/13	1.70	1.79	1.70	1.79	2,301	0.09	5.29%	1.79	3.96 k	9
05/07/13	1.7072	1.78	1.70	1.70	7,600	-0.03	-1.73%	1.70	13.04 k	24
05/06/13	1.70	1.77	1.70	1.73	6,700	0.03	1.76%	1.73	11.51 k	17
05/03/13	1.70	1.72	1.70	1.70	8,000	0.00	0.00%	1.70	13.6 k	8
05/02/13	1.7001	1.78	1.67	1.70	33,872	0.0101	0.60%	1.70	58.21 k	69
05/01/13	1.6999	1.70	1.67	1.6899	13,230	0.0198	1.19%	1.6899	22.14 k	17
04/30/13	1.65	1.71	1.65	1.6701	49,226	0.0401	2.46%	1.6701	82.52 k	79
04/29/13	1.65	1.65	1.63	1.63	8,912	-0.02	-1.21%	1.63	14.7 k	8
04/26/13	1.67	1.67	1.65	1.65	23,837	-0.03	-1.79%	1.65	39.67 k	39
04/25/13	1.70	1.70	1.65	1.68	25,427	0.00	0.00%	1.68	42.73 k	40
04/24/13	1.49	1.68	1.49	1.68	23,784	0.14	9.09%	1.68	38.72 k	28
04/23/13	1.48	1.54	1.4399	1.54	23,964	0.04	2.67%	1.54	34.77 k	12
04/22/13	1.48	1.50	1.48	1.50	12,215	0.02	1.35%	1.50	18.31 k	10
04/19/13	1.48	1.48	1.48	1.48	425	0.00	0.00%	1.48	629	1
04/18/13	1.5001	1.57	1.42	1.48	15,549	-0.02	-1.33%	1.48	23.1 k	29
04/17/13	1.45	1.51	1.4499	1.50	100,833	0.07	4.90%	1.50	147.21 k	53
04/16/13	1.43	1.43	1.43	1.43	100	-0.01	-0.69%	1.43	143	1
04/15/13	1.46	1.46	1.44	1.44	3,678	-0.0201	-1.38%	1.44	5.34 k	8
04/12/13	1.4601	1.4601	1.4601	1.4601	1,000	0.0401	2.82%	1.4601	1.46 k	1
04/11/13	1.42	1.42	1.42	1.42	7,000	0.00	0.00%	1.42	9.94 k	2
04/10/13	1.412	1.4226	1.41	1.42	9,200	-0.06	-4.05%	1.42	13.05 k	13
04/09/13	1.48	1.48	1.48	1.48	100	0.01	0.68%	1.48	148	1
04/08/13	1.4401	1.50	1.44	1.47	9,790	0.0468	3.29%	1.47	14.5 k	14
04/05/13	1.4232	1.4232	1.4232	1.4232	413	-0.0168	-1.17%	1.4232	587	1
04/04/13	1.45	1.45	1.44	1.44	2,787	-0.02	-1.37%	1.44	4.04 k	7
04/03/13	1.47	1.48	1.46	1.46	14,185	0.00	0.00%	1.46	20.83 k	44
04/02/13	1.48	1.48	1.46	1.46	5,300	-0.02	-1.35%	1.46	7.84 k	38
04/01/13	1.48	1.48	1.48	1.48	725	0.01	0.68%	1.48	1.07 k	5
03/28/13	1.60	1.60	1.47	1.47	2,867	-0.03	-2.00%	1.47	4.34 k	7
03/27/13	1.50	1.5101	1.48	1.50	19,648	0.00	0.00%	1.50	29.45 k	35
03/26/13	1.44	1.504	1.4201	1.50	16,969	0.0299	2.03%	1.50	25.29 k	24
03/25/13	1.50	1.50	1.46	1.4701	10,310	-0.0299	-1.99%	1.4701	15.2 k	13
03/22/13	1.50	1.53	1.50	1.50	4,500	-0.05	-3.23%	1.50	6.76 k	11
03/21/13	1.48	1.59	1.48	1.55	650	0.05	3.33%	1.55	1.01 k	6
03/20/13	1.48	1.60	1.48	1.50	5,300	0.02	1.35%	1.50	7.87 k	9
03/19/13	1.4828	1.4828	1.48	1.48	6,100	0.00	0.00%	1.48	9.03 k	6
03/18/13	1.50	1.50	1.48	1.48	4,463	0.00	0.00%	1.48	6.68 k	8
03/15/13	1.50	1.50	1.48	1.48	11,796	-0.10	-6.33%	1.48	17.55 k	29
03/14/13	1.50	1.58	1.46	1.58	6,409	0.09	6.04%	1.58	9.57 k	17
03/13/13	1.49	1.49	1.49	1.49	1,299	0.0088	0.59%	1.49	1.94 k	4
03/12/13	1.50	1.50	1.48	1.4812	11,209	0.0012	0.08%	1.4812	16.67 k	28
03/11/13	1.50	1.5002	1.48	1.48	38,330	0.00	0.00%	1.48	57.47 k	63
03/08/13	1.48	1.482	1.48	1.48	2,078	-0.01	-0.67%	1.48	3.08 k	7
03/07/13	1.50	1.51	1.47	1.49	13,899	0.00	0.00%	1.49	20.78 k	63
03/06/13	1.41	1.49	1.41	1.49	8,325	0.02	1.36%	1.49	12.21 k	13
03/05/13	1.50	1.5499	1.45	1.47	42,820	-0.02	-1.34%	1.47	64.23 k	51
03/04/13	1.54	1.59	1.49	1.49	27,060	-0.06	-3.87%	1.49	41.92 k	51
03/01/13	1.50	1.55	1.4999	1.55	11,147	0.05	3.33%	1.55	16.74 k	24
02/28/13	1.60	1.6001	1.50	1.50	11,790	-0.06	-3.85%	1.50	18.43 k	18
02/27/13	1.50	1.56	1.50	1.56	5,270	-0.0275	-1.73%	1.56	8 k	20
02/26/13	1.52	1.61	1.49	1.5875	24,823	0.0075	0.47%	1.5875	37.78 k	24
02/25/13	1.61	1.6101	1.58	1.58	3,774	-0.03	-1.86%	1.58	5.97 k	3

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.