Historical Prices for Dematco, Inc (DMAT)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Dematco Inc. (DMAT)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/7/09	0.01	0.01	0.01	0.01	5,000	–	–
1/5/09	0.01	0.01	0.01	0.01	5,000	–	–
1/2/09	0.01	0.01	0.01	0.01	10,000	0.005	100.00%
12/31/08	0.005	0.005	0.005	0.005	1,599,500	-0.005	-50.00%
12/30/08	0.01	0.01	0.01	0.01	20,000	–	–
12/29/08	0.01	0.01	0.01	0.01	25,000	0.0025	33.33%
12/26/08	0.0075	0.0075	0.0075	0.0075	375,000	0.0005	7.14%
12/23/08	0.007	0.007	0.007	0.007	10,457	0.002	40.00%
12/22/08	0.007	0.007	0.005	0.005	87,000	–	–
12/19/08	0.00	0.01	0.005	0.005	25,000	-0.005	-50.00%
12/18/08	0.012	0.012	0.01	0.01	162,200	-0.002	-16.67%
12/17/08	0.012	0.012	0.012	0.012	606	-0.004	-25.00%
12/15/08	0.016	0.016	0.016	0.016	599,640	0.001	6.67%
12/12/08	0.015	0.015	0.015	0.015	360	–	–
12/11/08	0.015	0.015	0.015	0.015	445,000	–	–
12/10/08	0.016	0.016	0.014	0.015	450,000	-0.002	-11.76%
12/5/08	0.017	0.017	0.017	0.017	20,000	-0.002	-10.53%
12/4/08	0.019	0.019	0.019	0.019	10,000	-0.001	-5.00%
12/1/08	0.02	0.02	0.02	0.02	4,974	–	–
11/28/08	0.015	0.02	0.015	0.02	585,000	0.005	33.33%
11/26/08	0.015	0.015	0.015	0.015	7,022	–	–
11/25/08	0.0155	0.0155	0.015	0.015	15,000	-0.0025	-14.29%
11/24/08	0.00	0.00	0.00	0.0175	60,000	–	–
11/21/08	0.0175	0.0175	0.0175	0.0175	64,000	-0.0025	-12.50%
11/20/08	0.02	0.02	0.02	0.02	130,000	–	–
11/19/08	0.02	0.023	0.02	0.02	29,523	-0.005	-20.00%
11/18/08	0.025	0.025	0.025	0.025	22,000	-0.004	-13.79%
11/14/08	0.022	0.029	0.022	0.029	271,300	0.004	16.00%
11/13/08	0.027	0.031	0.025	0.025	325,800	-0.005	-16.67%
11/12/08	0.03	0.031	0.03	0.03	94,425	–	–
11/11/08	0.03	0.03	0.03	0.03	1,000	–	–
11/10/08	0.029	0.03	0.028	0.03	28,660	0.002	7.14%
11/7/08	0.028	0.028	0.028	0.028	5,000	-0.002	-6.67%
11/6/08	0.035	0.035	0.03	0.03	42,000	-0.005	-14.29%
11/5/08	0.04	0.04	0.03	0.035	1,043,500	-0.003	-7.89%
11/4/08	0.0455	0.0455	0.038	0.038	817,097	-0.002	-5.00%
11/3/08	0.038	0.045	0.037	0.04	471,160	0.002	5.26%
10/31/08	0.038	0.038	0.035	0.038	184,157	-0.001	-2.56%
10/30/08	0.04	0.041	0.039	0.039	163,000	-0.001	-2.50%
10/29/08	0.045	0.045	0.04	0.04	30,000	-0.004	-9.09%
10/28/08	0.05	0.05	0.044	0.044	261,050	-0.019	-30.16%
10/27/08	0.063	0.063	0.06	0.063	325,000	-0.002	-3.08%
10/24/08	0.07	0.07	0.065	0.065	155,000	-0.005	-7.14%
10/23/08	0.07	0.07	0.07	0.07	25,000	–	–
10/22/08	0.074	0.078	0.06	0.07	381,600	0.005	7.69%
10/21/08	0.07	0.07	0.065	0.065	45,000	-0.01	-13.33%
10/20/08	0.075	0.075	0.075	0.075	114,225	0.01	15.38%
10/17/08	0.065	0.065	0.065	0.065	125,000	-0.001	-1.52%
10/16/08	0.068	0.07	0.065	0.066	587,500	-0.004	-5.71%
10/15/08	0.065	0.08	0.063	0.07	980,261	0.005	7.69%
10/14/08	0.075	0.09	0.06	0.065	370,058	0.007	12.07%
10/13/08	0.045	0.058	0.045	0.058	10,000	0.013	28.89%
10/10/08	0.045	0.045	0.045	0.045	25,000	–	–
10/9/08	0.045	0.045	0.045	0.045	40,000	-0.005	-10.00%