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 Edap Tms Adr (EDAP)

Watch the video to learn about the probability of Edap Tms Adr (EDAP) Chart Signal as of May 24 2013

Hotstocked Precision will calculate the probabilities of Edap Tms Adr (EDAP)

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

FREE DOWNLOAD

Company

Historical Data for EDAP TMS S.A. (EDAP)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/24/13	3.51	3.90	3.51	3.7499	65,739	0.0499	1.35%	3.7499	243.42 k	176
05/23/13	3.81	3.85	3.50	3.70	191,362	-0.20	-5.13%	3.70	708.34 k	452
05/22/13	4.09	4.09	3.8631	3.90	248,446	-0.16	-3.94%	3.90	981.38 k	460
05/21/13	4.09	4.10	4.02	4.06	409,442	-0.38	-8.56%	4.06	1.66 m	964
05/20/13	4.30	4.48	4.271	4.44	234,806	0.26	6.22%	4.44	1.03 m	680
05/17/13	3.8501	4.18	3.81	4.18	259,813	0.41	10.88%	4.18	1.05 m	612
05/16/13	3.79	4.19	3.56	3.77	129,824	0.03	0.80%	3.77	494.78 k	369
05/15/13	3.65	3.74	3.60	3.74	50,077	0.05	1.36%	3.74	184.28 k	142
05/14/13	3.65	3.79	3.5801	3.69	46,622	0.08	2.22%	3.69	172.58 k	106
05/13/13	3.57	3.65	3.55	3.61	60,495	-0.04	-1.10%	3.61	217.1 k	164
05/10/13	3.55	3.6799	3.55	3.65	35,595	0.11	3.11%	3.65	128.79 k	79
05/09/13	3.56	3.62	3.54	3.54	45,334	-0.0564	-1.57%	3.54	161.44 k	101
05/08/13	3.55	3.74	3.55	3.5964	56,154	-0.0736	-2.01%	3.5964	203.22 k	235
05/07/13	3.7501	3.7999	3.62	3.67	51,467	-0.13	-3.42%	3.67	189.93 k	86
05/06/13	3.85	3.88	3.75	3.80	25,360	-0.08	-2.06%	3.80	96.46 k	66
05/03/13	3.82	3.93	3.80	3.88	116,044	0.12	3.19%	3.88	447.39 k	212
05/02/13	3.79	3.91	3.67	3.76	53,656	-0.02	-0.53%	3.76	200.88 k	105
05/01/13	3.80	3.9399	3.75	3.78	87,028	-0.0199	-0.52%	3.78	332.63 k	264
04/30/13	3.65	3.95	3.55	3.7999	201,452	0.1799	4.97%	3.7999	748.54 k	398
04/29/13	3.65	3.70	3.53	3.62	38,270	0.01	0.28%	3.62	138.04 k	109
04/26/13	3.4501	3.6699	3.4501	3.61	17,700	0.08	2.27%	3.61	63.17 k	55
04/25/13	3.6699	3.6699	3.50	3.53	33,976	0.00	0.00%	3.53	120.58 k	82
04/24/13	3.49	3.68	3.45	3.53	36,498	0.02	0.57%	3.53	128.18 k	73
04/23/13	3.5119	3.5919	3.46	3.51	18,078	0.03	0.86%	3.51	63.68 k	58
04/22/13	3.57	3.80	3.42	3.48	81,378	-0.05	-1.42%	3.48	289.3 k	331
04/19/13	3.6899	3.6899	3.41	3.53	39,630	-0.06	-1.67%	3.53	140.71 k	87
04/18/13	3.31	3.83	3.31	3.59	195,897	0.26	7.81%	3.59	699.38 k	479
04/17/13	3.47	3.57	3.28	3.33	115,286	-0.21	-5.93%	3.33	387.3 k	227
04/16/13	3.46	3.57	3.3101	3.54	109,783	-0.02	-0.56%	3.54	376.63 k	288
04/15/13	3.66	3.66	3.44	3.56	120,092	-0.14	-3.78%	3.56	421.19 k	310
04/12/13	3.81	3.82	3.66	3.70	64,670	-0.12	-3.14%	3.70	239.46 k	147
04/11/13	3.82	3.89	3.81	3.82	60,023	0.02	0.53%	3.82	231.02 k	149
04/10/13	3.80	3.839	3.7299	3.80	35,293	-0.04	-1.04%	3.80	133.69 k	109
04/09/13	3.83	4.05	3.75	3.84	141,886	0.01	0.26%	3.84	552.82 k	452
04/08/13	3.75	3.86	3.75	3.83	95,849	0.13	3.51%	3.83	365.09 k	215
04/05/13	3.62	3.70	3.60	3.70	94,099	0.10	2.78%	3.70	344.77 k	183
04/04/13	3.68	3.68	3.28	3.60	406,391	-0.04	-1.10%	3.60	1.4 m	904
04/03/13	3.90	3.919	3.60	3.64	364,105	-0.29	-7.38%	3.64	1.36 m	681
04/02/13	4.12	4.1531	3.84	3.93	352,317	-0.19	-4.61%	3.93	1.4 m	573
04/01/13	4.14	4.15	3.96	4.12	206,262	-0.05	-1.20%	4.12	831.16 k	458
03/28/13	4.23	4.23	4.05	4.17	164,390	0.15	3.73%	4.17	680.11 k	374
03/27/13	4.014	4.16	4.014	4.02	68,645	-0.06	-1.47%	4.02	278.03 k	195
03/26/13	4.17	4.17	3.9806	4.08	240,611	-0.09	-2.16%	4.08	977.45 k	587
03/25/13	4.20	4.21	4.11	4.17	107,495	-0.03	-0.71%	4.17	448.13 k	220
03/22/13	4.11	4.22	4.11	4.20	132,374	-0.01	-0.24%	4.20	550.49 k	238
03/21/13	4.34	4.34	4.12	4.21	146,441	-0.13	-3.00%	4.21	614.72 k	312
03/20/13	4.32	4.48	4.22	4.34	130,232	0.05	1.17%	4.34	566.95 k	385
03/19/13	4.47	4.47	4.23	4.29	151,356	-0.14	-3.16%	4.29	654.11 k	370
03/18/13	4.43	4.58	4.36	4.43	228,390	-0.12	-2.64%	4.43	1.02 m	555
03/15/13	4.66	4.69	4.465	4.55	162,148	-0.07	-1.52%	4.55	743.55 k	514
03/14/13	4.32	4.74	4.31	4.62	399,660	0.32	7.44%	4.62	1.83 m	840
03/13/13	4.13	4.3399	4.10	4.30	103,712	0.10	2.38%	4.30	435.9 k	258
03/12/13	4.43	4.43	4.17	4.20	190,148	-0.25	-5.62%	4.20	812.46 k	433
03/11/13	4.55	4.5899	4.37	4.45	191,343	-0.07	-1.55%	4.45	851.57 k	457
03/08/13	4.65	4.76	4.48	4.52	198,792	-0.13	-2.80%	4.52	912.61 k	509
03/07/13	4.70	4.94	4.45	4.65	1,158,121	0.34	7.89%	4.65	5.4 m	3,320
03/06/13	4.28	4.4099	4.21	4.31	162,147	0.03	0.70%	4.31	697.44 k	213
03/05/13	4.40	4.60	4.22	4.28	742,453	0.06	1.42%	4.28	3.26 m	1,883
03/04/13	4.36	4.38	4.02	4.22	184,846	0.10	2.43%	4.22	769.72 k	379
03/01/13	4.16	4.2399	3.85	4.12	403,111	0.04	0.98%	4.12	1.61 m	857
02/28/13	4.25	4.36	4.01	4.08	288,719	-0.16	-3.77%	4.08	1.19 m	599
02/27/13	4.40	4.55	4.15	4.24	449,669	-0.13	-2.97%	4.24	1.93 m	895
02/26/13	4.20	4.64	3.8501	4.37	1,797,846	0.28	6.85%	4.37	7.7 m	4,353
02/25/13	3.60	4.14	3.17	4.09	2,042,370	0.67	19.59%	4.09	7.78 m	4,550

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.