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 ENTROPIC COMMUNICATIONS, INC (ENTR)

Watch the video to learn about the probability of ENTROPIC COMMUNICATIONS, INC (ENTR) Chart Signal as of May 25 2013

Hotstocked Precision will calculate the probabilities of ENTROPIC COMMUNICATIONS, INC (ENTR)

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

FREE DOWNLOAD

Company

Historical Data for Entropic Communications Inc. (ENTR)

After Hours: $ 4.21

0.00 (0.00%)

Volume: 13.9 k

4:10 PM EDT May 24, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/24/13	4.17	4.26	4.14	4.21	365,779	-0.02	-0.47%	4.21	1.54 m	1,933
05/23/13	4.10	4.28	4.0684	4.23	735,758	0.04	0.95%	4.23	3.09 m	3,337
05/22/13	4.39	4.39	4.16	4.19	1,011,741	-0.21	-4.77%	4.19	4.31 m	4,601
05/21/13	4.22	4.50	4.181	4.40	905,965	-0.04	-0.90%	4.40	3.95 m	3,568
05/20/13	4.44	4.49	4.36	4.44	875,558	-0.04	-0.89%	4.44	3.87 m	4,225
05/17/13	4.39	4.49	4.34	4.48	956,194	0.11	2.52%	4.48	4.25 m	3,718
05/16/13	4.29	4.40	4.28	4.37	723,913	0.05	1.16%	4.37	3.16 m	2,853
05/15/13	4.19	4.3675	4.19	4.32	811,060	0.11	2.61%	4.32	3.48 m	2,928
05/14/13	4.13	4.25	4.0625	4.21	467,444	0.07	1.69%	4.21	1.97 m	1,987
05/13/13	4.17	4.17	4.08	4.14	702,117	-0.05	-1.19%	4.14	2.89 m	2,653
05/10/13	4.09	4.24	4.06	4.19	1,165,916	0.10	2.44%	4.19	4.85 m	4,220
05/09/13	4.08	4.13	4.06	4.09	672,573	-0.01	-0.24%	4.09	2.76 m	2,932
05/08/13	4.07	4.12	4.06	4.10	839,435	0.00	0.00%	4.10	3.43 m	3,931
05/07/13	4.02	4.18	4.01	4.10	742,910	0.08	1.99%	4.10	3.04 m	3,833
05/06/13	4.21	4.21	3.99	4.02	722,004	0.07	1.77%	4.02	2.91 m	3,454
05/03/13	3.7676	3.96	3.72	3.95	665,584	0.16	4.22%	3.95	2.61 m	3,673
05/02/13	3.76	3.80	3.68	3.79	946,460	0.07	1.88%	3.79	3.54 m	3,592
05/01/13	3.77	3.90	3.57	3.72	3,855,114	-0.52	-12.26%	3.72	14.29 m	11,375
04/30/13	4.21	4.25	4.155	4.24	589,407	0.03	0.71%	4.24	2.48 m	3,250
04/29/13	4.16	4.26	4.12	4.21	385,770	0.06	1.45%	4.21	1.62 m	2,046
04/26/13	4.17	4.23	4.12	4.15	317,073	-0.03	-0.72%	4.15	1.32 m	1,715
04/25/13	4.19	4.26	4.151	4.18	462,325	0.02	0.48%	4.18	1.94 m	2,270
04/24/13	4.08	4.19	4.011	4.16	415,699	0.09	2.21%	4.16	1.72 m	2,085
04/23/13	3.86	4.07	3.86	4.07	540,487	0.24	6.27%	4.07	2.14 m	3,040
04/22/13	3.84	3.89	3.72	3.83	600,972	0.01	0.26%	3.83	2.28 m	3,552
04/19/13	3.88	3.88	3.77	3.82	444,233	-0.06	-1.55%	3.82	1.7 m	2,019
04/18/13	3.88	3.945	3.83	3.88	485,288	0.02	0.52%	3.88	1.89 m	2,583
04/17/13	3.94	3.985	3.85	3.86	555,851	-0.14	-3.50%	3.86	2.17 m	3,145
04/16/13	3.95	4.00	3.8625	4.00	444,552	0.09	2.30%	4.00	1.76 m	2,125
04/15/13	4.06	4.13	3.86	3.91	626,489	-0.20	-4.87%	3.91	2.47 m	2,967
04/12/13	4.11	4.16	4.06	4.11	343,529	-0.035	-0.84%	4.11	1.41 m	1,777
04/11/13	4.16	4.16	4.085	4.145	350,396	-0.01	-0.24%	4.145	1.45 m	2,010
04/10/13	3.98	4.23	3.98	4.155	774,358	0.185	4.66%	4.155	3.21 m	3,723
04/09/13	3.97	4.04	3.91	3.97	378,628	0.00	0.00%	3.97	1.51 m	1,536
04/08/13	3.98	4.00	3.87	3.97	403,737	-0.01	-0.25%	3.97	1.59 m	2,333
04/05/13	3.91	4.08	3.88	3.98	502,628	-0.02	-0.50%	3.98	2 m	2,695
04/04/13	3.95	4.065	3.92	4.00	773,414	0.10	2.56%	4.00	3.09 m	2,963
04/03/13	3.96	4.04	3.86	3.90	586,229	-0.06	-1.52%	3.90	2.31 m	3,210
04/02/13	4.05	4.07	3.94	3.96	757,795	-0.04	-1.00%	3.96	3.02 m	3,431
04/01/13	4.07	4.13	3.97	4.00	760,763	-0.065	-1.60%	4.00	3.06 m	3,475
03/28/13	4.29	4.29	4.06	4.065	838,383	-0.215	-5.02%	4.065	3.45 m	4,055
03/27/13	4.00	4.30	3.99	4.28	1,051,350	0.26	6.47%	4.28	4.38 m	4,678
03/26/13	4.00	4.04	3.98	4.02	881,794	0.07	1.77%	4.02	3.53 m	3,205
03/25/13	4.05	4.10	3.94	3.95	647,282	-0.08	-1.99%	3.95	2.59 m	3,026
03/22/13	3.97	4.03	3.92	4.03	538,705	0.07	1.77%	4.03	2.16 m	2,946
03/21/13	4.03	4.17	3.93	3.96	1,225,125	-0.11	-2.70%	3.96	4.91 m	4,303
03/20/13	4.23	4.24	4.04	4.07	770,729	-0.14	-3.33%	4.07	3.16 m	3,801
03/19/13	4.30	4.30	4.07	4.21	843,970	-0.06	-1.41%	4.21	3.53 m	3,983
03/18/13	4.36	4.40	4.25	4.27	1,207,424	-0.379	-8.15%	4.27	5.2 m	5,928
03/15/13	4.82	4.82	4.64	4.649	850,127	-0.171	-3.55%	4.649	4 m	3,041
03/14/13	4.71	4.88	4.68	4.82	733,699	0.16	3.43%	4.82	3.49 m	3,674
03/13/13	4.50	4.745	4.50	4.66	1,034,467	0.16	3.56%	4.66	4.82 m	4,028
03/12/13	4.48	4.51	4.45	4.50	612,521	0.02	0.45%	4.50	2.75 m	2,860
03/11/13	4.53	4.54	4.40	4.48	771,834	-0.07	-1.54%	4.48	3.45 m	3,931
03/08/13	4.50	4.61	4.46	4.55	630,862	0.09	2.02%	4.55	2.88 m	2,744
03/07/13	4.38	4.47	4.34	4.46	679,178	0.06	1.36%	4.46	2.99 m	3,405
03/06/13	4.40	4.46	4.35	4.40	338,801	0.01	0.23%	4.40	1.49 m	2,039
03/05/13	4.37	4.50	4.37	4.39	454,031	0.05	1.15%	4.39	2.01 m	2,076
03/04/13	4.42	4.4371	4.31	4.34	551,660	-0.11	-2.47%	4.34	2.4 m	2,495
03/01/13	4.45	4.48	4.34	4.45	816,240	0.04	0.91%	4.45	3.6 m	4,301
02/28/13	4.40	4.50	4.37	4.41	618,140	0.00	0.00%	4.41	2.72 m	3,002
02/27/13	4.35	4.45	4.35	4.41	471,007	0.04	0.92%	4.41	2.08 m	2,630
02/26/13	4.35	4.42	4.34	4.37	765,398	0.04	0.92%	4.37	3.35 m	3,564
02/25/13	4.45	4.51	4.32	4.33	991,748	-0.05	-1.14%	4.33	4.36 m	4,945

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.