Top 20 Most Heavily Promoted Penny Stocks For June 2013

Pink Sheets
FITX	Creative Edge Nutritio...
CCTC	Clean Coal Technologie...
DRGV	Dragon Capital Group C...
PGVI	Promithian Global Vent...
PTOG	Petrotech Oil & Gas, Inc.
USEI	Us Energy Initiatives ...
CEHC	Cephas Holding Corp.
PMEA	Pm&e, Inc.
RRHI	Raptor Resources Holdi...
MISM	Mission Mining Co

OTC BB
RJDG	RJD Green Inc.
TALK	iTalk, Inc.
VTMB	Vitamin Blue Inc
INOL	InoLife Technologies, ...
TRTC	Terra Tech Corp.
GLDN	Gold Dynamics Corp.
QLTS	QLOTUS HOLDINGS INC
TQLA	Montalvo Spirits, Inc.
OLIE	Olie Inc.
PLSB	The Pulse Beverage Corp.

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 Fastenal Co (FAST)

Watch the video to learn about the probability of Fastenal Co (FAST) Chart Signal as of Jun 19 2013

Hotstocked Precision will calculate the probabilities of Fastenal Co (FAST)

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

FREE DOWNLOAD

Company

Historical Data for Fastenal Company (FAST)

After Hours: $ 46.9044

0.0044 (+0.01%)

Volume: 1.96 k

4:07 PM EDT Jun 18, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
06/18/13	47.27	47.39	46.75	46.90	2,534,760	-0.30	-0.64%	46.90	119.03 m	18,952
06/17/13	47.90	48.27	47.02	47.20	1,820,487	-0.49	-1.03%	47.20	86.35 m	13,721
06/14/13	48.45	48.89	47.60	47.69	1,165,696	-0.87	-1.79%	47.69	55.84 m	9,059
06/13/13	47.78	48.71	47.60	48.56	846,045	0.85	1.78%	48.56	40.87 m	5,622
06/12/13	48.84	48.93	47.70	47.71	1,101,954	-0.77	-1.59%	47.71	52.98 m	8,678
06/11/13	47.84	48.85	47.71	48.48	1,412,080	-0.04	-0.08%	48.48	68.49 m	8,779
06/10/13	48.36	48.91	47.93	48.52	1,582,489	0.11	0.23%	48.52	76.71 m	10,491
06/07/13	48.21	48.68	48.00	48.41	1,587,318	0.78	1.64%	48.41	76.74 m	10,630
06/06/13	47.70	48.28	47.05	47.63	2,733,777	-0.07	-0.15%	47.63	129.75 m	17,288
06/05/13	50.32	50.41	47.60	47.70	3,984,166	-3.22	-6.32%	47.70	193.39 m	26,444
06/04/13	51.91	52.09	50.63	50.92	1,537,799	-1.06	-2.04%	50.92	79.27 m	9,959
06/03/13	52.46	52.48	51.11	51.98	1,691,799	-0.20	-0.38%	51.98	87.42 m	11,742
05/31/13	51.49	53.12	51.41	52.18	1,871,797	0.48	0.93%	52.18	98.26 m	10,984
05/30/13	52.11	52.19	51.63	51.70	967,439	-0.21	-0.40%	51.70	50.21 m	7,025
05/29/13	51.85	52.13	51.22	51.91	904,120	-0.19	-0.36%	51.91	46.88 m	6,463
05/28/13	52.50	52.56	51.655	52.10	1,286,743	0.19	0.37%	52.10	67.02 m	8,914
05/24/13	51.13	52.15	50.69	51.91	1,580,251	0.04	0.08%	51.91	81.56 m	10,323
05/23/13	51.00	52.34	50.565	51.87	1,978,438	0.77	1.51%	51.87	102.33 m	12,964
05/22/13	51.49	52.27	50.78	51.10	1,867,035	-0.64	-1.24%	51.10	96.01 m	11,441
05/21/13	50.89	51.88	50.76	51.74	1,493,928	0.94	1.85%	51.74	76.97 m	10,193
05/20/13	51.09	51.14	50.61	50.80	1,213,214	-0.31	-0.61%	50.80	61.68 m	9,143
05/17/13	51.02	51.33	50.61	51.11	1,841,122	0.26	0.51%	51.11	93.86 m	10,759
05/16/13	51.69	51.93	50.695	50.85	1,289,859	-1.15	-2.21%	50.85	65.95 m	9,422
05/15/13	51.67	52.09	51.54	52.00	1,464,785	0.13	0.25%	52.00	75.96 m	9,828
05/14/13	50.98	52.12	50.83	51.87	1,949,548	0.93	1.83%	51.87	100.76 m	10,873
05/13/13	50.55	51.665	50.55	50.94	2,030,599	0.16	0.32%	50.94	103.74 m	14,025
05/10/13	48.87	50.94	48.71	50.78	2,303,295	2.06	4.23%	50.78	115.62 m	15,716
05/09/13	48.21	49.02	48.16	48.72	1,175,211	0.28	0.58%	48.72	57.23 m	8,215
05/08/13	48.50	48.82	48.04	48.44	1,336,238	-0.20	-0.41%	48.44	64.58 m	9,751
05/07/13	48.09	48.98	48.04	48.64	1,400,755	0.78	1.63%	48.64	68.14 m	10,336
05/06/13	47.96	48.20	47.74	47.86	1,195,768	0.00	0.00%	47.86	57.32 m	8,699
05/03/13	48.49	48.50	47.80	47.86	1,906,887	-0.09	-0.19%	47.86	91.61 m	12,835
05/02/13	47.95	48.24	47.715	47.95	1,865,476	0.04	0.08%	47.95	89.41 m	12,344
05/01/13	48.94	49.17	47.72	47.91	1,913,036	-1.14	-2.32%	47.91	92.45 m	13,721
04/30/13	49.62	50.00	48.42	49.05	2,315,466	-0.67002	-1.35%	49.05	113.35 m	15,196
04/29/13	49.46	50.21	49.09	49.92	1,122,379	0.448197	0.91%	49.72	55.93 m	8,443
04/26/13	49.46	49.78	49.12	49.47	1,204,616	0.129479	0.26%	49.2718	59.57 m	6,856
04/25/13	49.60	49.88	49.23	49.34	1,393,535	-0.149399	-0.30%	49.1423	69.04 m	8,067
04/24/13	49.43	49.93	49.16	49.49	962,253	0.338638	0.69%	49.2917	47.69 m	7,255
04/23/13	48.75	49.25	48.45	49.15	1,137,425	0.537837	1.11%	48.9531	55.73 m	8,374
04/22/13	48.29	48.74	47.70	48.61	1,010,587	0.468117	0.98%	48.4153	48.95 m	7,641
04/19/13	47.05	48.44	47.01	48.14	1,666,285	0.876475	1.86%	47.9472	79.8 m	9,587
04/18/13	47.89	48.25	47.08	47.26	2,056,382	-0.657356	-1.38%	47.0707	97.74 m	13,712
04/17/13	49.01	49.01	47.68	47.92	1,907,847	-1.3247	-2.70%	47.728	91.76 m	13,675
04/16/13	48.54	49.51	48.50	49.25	2,236,066	1.1753	2.45%	49.0527	109.91 m	13,183
04/15/13	49.35	49.38	47.93	48.07	2,130,700	-1.4143	-2.87%	47.8774	103.72 m	15,031
04/12/13	48.91	49.61	48.22	49.49	3,108,006	0.687236	1.41%	49.2917	152.18 m	15,188
04/11/13	49.23	49.81	48.776	48.80	2,414,530	-0.318718	-0.65%	48.6045	118.69 m	17,093
04/10/13	48.92	50.32	48.10	49.12	4,891,733	-1.7529	-3.46%	48.9232	240.31 m	26,825
04/09/13	50.11	51.07	49.76	50.88	2,003,032	0.587637	1.17%	50.6762	101.35 m	13,903
04/08/13	49.40	50.29	49.13	50.29	1,450,842	1.0956	2.24%	50.0885	72.32 m	9,979
04/05/13	48.59	49.25	48.33	49.19	909,250	-0.159359	-0.32%	48.9929	44.45 m	6,408
04/04/13	48.68	49.419	48.46	49.35	927,144	0.826675	1.71%	49.1523	45.61 m	6,775
04/03/13	49.72	49.845	48.46	48.52	1,724,892	-1.235	-2.49%	48.3256	84.23 m	12,012
04/02/13	49.95	50.16	49.55	49.76	998,176	-0.01992	-0.04%	49.5607	49.74 m	7,083
04/01/13	51.54	51.54	49.54	49.78	1,553,939	-1.5438	-3.02%	49.5806	77.88 m	11,496
03/28/13	50.61	51.41	50.46	51.33	1,445,180	0.781855	1.55%	51.1244	73.88 m	7,687
03/27/13	50.22	50.70	49.80	50.545	919,788	0.06474	0.13%	50.3425	46.33 m	6,841
03/26/13	50.49	50.62	50.06	50.48	883,435	0.109559	0.22%	50.2778	44.49 m	6,496
03/25/13	51.57	51.70	50.28	50.37	1,195,680	-1.1354	-2.21%	50.1682	60.61 m	8,373
03/22/13	50.51	51.57	50.51	51.51	1,047,259	1.0109	2.01%	51.3037	53.69 m	7,581
03/21/13	51.05	51.42	50.415	50.495	1,129,482	-0.971094	-1.89%	50.2927	57.25 m	7,880

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.