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 Eden Bioscience Cp (EDEN)

Watch the video to learn about the probability of Eden Bioscience Cp (EDEN) Chart Signal as of May 25 2013

Hotstocked Precision will calculate the probabilities of Eden Bioscience Cp (EDEN)

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

FREE DOWNLOAD

Company

Historical Data for Ishares Msci Denmark Capped Investable Market Index Fund (EDEN)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/24/13	35.97	36.32	35.97	36.32	9,915	0.12	0.33%	36.32	358.86 k	16
05/23/13	35.82	36.216	35.82	36.20	2,602	0.27	0.75%	36.20	93.96 k	11
05/22/13	36.65	36.78	35.93	35.93	32,655	-0.65	-1.78%	35.93	1.18 m	142
05/21/13	36.21	36.62	36.21	36.58	8,719	0.16	0.44%	36.58	318.5 k	24
05/20/13	36.20	36.42	36.20	36.42	2,033	0.06	0.17%	36.42	73.74 k	18
05/17/13	36.15	36.36	36.04	36.36	15,062	0.10	0.28%	36.36	544.96 k	46
05/16/13	36.33	36.50	36.20	36.26	17,000	-0.31	-0.85%	36.26	618.07 k	155
05/15/13	36.38	36.57	36.34	36.57	10,095	-0.1699	-0.46%	36.57	368.25 k	61
05/14/13	36.63	36.74	36.50	36.7399	1,470	0.3299	0.91%	36.7399	53.77 k	11
05/13/13	36.25	36.41	36.20	36.41	4,148	0.33	0.91%	36.41	150.56 k	28
05/10/13	36.07	36.08	35.87	36.08	19,014	0.02	0.06%	36.08	683.85 k	65
05/09/13	36.47	36.47	36.00	36.06	4,218	-0.42	-1.15%	36.06	152.57 k	24
05/08/13	36.54	36.54	36.43	36.48	1,600	0.52	1.45%	36.48	58.34 k	6
05/07/13	35.91	35.98	35.90	35.96	1,800	0.23	0.64%	35.96	64.71 k	15
05/06/13	35.74	35.80	35.72	35.73	7,237	-0.13	-0.36%	35.73	258.67 k	29
05/03/13	35.70	35.86	35.66	35.86	5,524	0.18	0.50%	35.86	197.54 k	33
05/02/13	35.43	35.68	35.43	35.68	4,275	-0.11	-0.31%	35.68	151.97 k	24
05/01/13	36.08	36.08	35.74	35.79	2,318	-0.04	-0.11%	35.79	83.05 k	17
04/30/13	35.53	35.85	35.50	35.83	8,520	0.30	0.84%	35.83	304.52 k	70
04/29/13	35.51	35.53	35.29	35.53	4,937	0.47	1.34%	35.53	174.67 k	18
04/26/13	35.59	35.59	35.06	35.06	1,120	0.01	0.03%	35.06	39.76 k	3
04/25/13	35.13	35.13	35.02	35.05	6,700	-0.01	-0.03%	35.05	234.88 k	17
04/24/13	34.90	35.07	34.90	35.06	5,590	0.17	0.49%	35.06	195.69 k	18
04/23/13	34.82	34.91	34.82	34.89	1,192	0.25	0.72%	34.89	41.57 k	11
04/22/13	34.50	34.64	34.50	34.64	3,922	0.03	0.09%	34.64	135.44 k	24
04/19/13	34.65	34.65	34.61	34.61	500	0.33	0.96%	34.61	17.32 k	3
04/18/13	34.46	34.46	34.14	34.28	1,700	-0.23	-0.67%	34.28	58.28 k	3
04/17/13	35.16	35.16	34.26	34.51	19,540	-0.79	-2.24%	34.51	672.55 k	46
04/16/13	35.49	35.49	35.12	35.30	3,800	0.47	1.35%	35.30	134.24 k	8
04/15/13	35.38	35.38	34.83	34.83	8,040	-0.57	-1.61%	34.83	282.23 k	67
04/12/13	35.56	35.56	35.40	35.40	237	-0.17	-0.48%	35.40	8.41 k	2
04/11/13	35.64	35.71	35.57	35.57	6,144	0.32	0.91%	35.57	218.96 k	21
04/10/13	35.22	35.27	35.15	35.25	3,429	0.15	0.43%	35.25	120.83 k	19
04/09/13	34.66	35.12	34.66	35.10	33,305	0.59	1.71%	35.10	1.17 m	60
04/08/13	34.61	34.61	34.51	34.51	200	0.08	0.23%	34.51	6.91 k	2
04/05/13	34.28	34.47	34.26	34.43	1,312	-0.22	-0.63%	34.43	45.13 k	7
04/04/13	34.59	34.65	34.37	34.65	4,636	-0.32	-0.92%	34.65	160.35 k	21
04/03/13	35.63	35.63	34.97	34.97	661	0.31	0.89%	34.97	23.28 k	3
04/02/13	34.52	34.88	34.52	34.66	9,990	0.37	1.08%	34.66	347.1 k	30
04/01/13	34.55	34.59	34.28	34.29	31,239	-0.27	-0.78%	34.29	1.08 m	103
03/28/13	34.47	34.56	34.42	34.56	7,340	0.23	0.67%	34.56	253.19 k	44
03/27/13	34.36	34.36	34.20	34.33	1,415	-0.33	-0.95%	34.33	48.54 k	5
03/26/13	34.66	34.75	34.53	34.66	4,100	0.10	0.29%	34.66	142.17 k	17
03/25/13	35.12	35.12	34.39	34.56	11,938	-0.37	-1.06%	34.56	416.64 k	69
03/22/13	34.85	34.94	34.85	34.93	6,000	0.28	0.81%	34.93	209.44 k	26
03/21/13	34.71	34.90	34.60	34.65	65,586	-0.59	-1.67%	34.65	2.27 m	256
03/20/13	35.12	35.24	34.97	35.24	6,300	0.30	0.86%	35.24	221.4 k	42
03/19/13	35.18	35.18	34.79	34.94	13,185	0.02	0.06%	34.94	460.15 k	27
03/18/13	34.94	35.01	34.90	34.92	6,600	-0.84	-2.35%	34.92	230.51 k	9
03/15/13	35.57	35.76	35.57	35.76	1,050	0.36	1.02%	35.76	37.44 k	9
03/14/13	35.42	35.42	35.35	35.40	4,800	-0.01	-0.03%	35.40	169.94 k	22
03/13/13	35.19	35.41	35.17	35.41	9,850	-0.02	-0.06%	35.41	348.22 k	24
03/12/13	35.56	35.57	35.43	35.43	600	-0.02	-0.06%	35.43	21.32 k	5
03/11/13	35.31	35.47	35.27	35.45	8,400	0.19	0.54%	35.45	296.75 k	23
03/08/13	35.19	35.26	35.08	35.26	7,700	0.00	0.00%	35.26	270.53 k	19
03/07/13	35.20	35.26	35.20	35.26	6,350	0.35	1.00%	35.26	223.63 k	20
03/06/13	35.10	35.14	34.91	34.91	5,300	-0.35	-0.99%	34.91	185.66 k	33
03/05/13	35.34	35.3401	35.26	35.26	2,700	0.33	0.94%	35.26	95.34 k	18
03/04/13	34.61	34.93	34.61	34.93	3,839	0.36	1.04%	34.93	133.27 k	17
03/01/13	34.58	34.69	34.43	34.57	10,967	-0.16	-0.46%	34.57	379.22 k	48
02/28/13	34.75	34.76	34.58	34.73	56,776	0.00	0.00%	34.73	1.97 m	68
02/27/13	34.40	34.73	34.40	34.73	89,185	0.52	1.52%	34.73	3.09 m	63
02/26/13	34.18	34.37	34.02	34.21	43,750	-0.01	-0.03%	34.21	1.5 m	115
02/25/13	35.05	35.05	34.22	34.22	81,271	-0.3901	-1.13%	34.22	2.79 m	24

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.