Research Report

Hotstocked.com has a complete research report available for FNVRF stock. Download FNVRF report.

Research Report

Get the full report for FREE

Date:	Aug 17, 2009
Price:	Free
Pages:	4
Document Type:	Adobe Acrobat Reader
	Download FNVRF report

Example preview:

Historical Prices for Finavera Renewables Inc (FNVRF)

Company

Historical Data for Finavera Renewables Inc (FNVRF)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	0.046	0.046	0.046	0.046	5,000	-0.0106	-18.73%	0.046
11/18/09	0.0426	0.062	0.0426	0.0566	183,000	0.0089	18.66%	0.0566
11/17/09	0.0325	0.0477	0.0325	0.0477	6,650	-0.0003	-0.63%	0.0477
11/12/09	0.0435	0.048	0.0435	0.048	1,266	0.015	45.45%	0.048
11/11/09	0.033	0.033	0.033	0.033	5,000	0.00	0.00%	0.033
11/10/09	0.0325	0.033	0.0325	0.033	12,000	-0.0146	-30.67%	0.033
11/9/09	0.0476	0.0476	0.0476	0.0476	3,900	0.0006	1.28%	0.0476
11/6/09	0.04	0.047	0.032	0.047	39,300	0.0145	44.62%	0.047
11/5/09	0.0325	0.0325	0.0325	0.0325	3,000	-0.0001	-0.31%	0.0325
11/4/09	0.0326	0.0326	0.0326	0.0326	2,000	-0.0095	-22.57%	0.0326
11/2/09	0.032	0.0421	0.032	0.0421	11,000	0.0151	55.93%	0.0421
10/29/09	0.027	0.027	0.027	0.027	700	-0.0055	-16.92%	0.027
10/27/09	0.0325	0.0325	0.0325	0.0325	5,000	0.00	0.00%	0.0325
10/26/09	0.0325	0.0325	0.0325	0.0325	2,000	-0.011	-25.29%	0.0325
10/23/09	0.0435	0.044	0.043	0.0435	118,300	-0.0019	-4.19%	0.0435
10/22/09	0.0465	0.0465	0.0454	0.0454	30,000	0.0119	35.52%	0.0454
10/21/09	0.0479	0.048	0.0335	0.0335	67,075	-0.0195	-36.79%	0.0335
10/20/09	0.05	0.053	0.05	0.053	15,900	0.005	10.42%	0.053
10/15/09	0.048	0.048	0.048	0.048	3,000	0.01	26.32%	0.048
10/14/09	0.0488	0.0585	0.038	0.038	25,500	-0.02	-34.48%	0.038
10/13/09	0.0535	0.058	0.049	0.058	41,000	0.0199	52.23%	0.058
10/9/09	0.047	0.0485	0.038	0.0381	83,950	-0.0039	-9.29%	0.0381
10/6/09	0.037	0.042	0.037	0.042	1,450	0.001	2.44%	0.042
10/5/09	0.041	0.041	0.041	0.041	3,500	0.00	0.00%	0.041
10/1/09	0.0418	0.052	0.041	0.041	184,100	-0.0153	-27.18%	0.041
9/30/09	0.0561	0.0563	0.0561	0.0563	24,000	0.0003	0.54%	0.0563
9/29/09	0.045	0.056	0.045	0.056	46,750	0.00	0.00%	0.056
9/28/09	0.0506	0.056	0.0506	0.056	255,740	0.02	55.56%	0.056
9/24/09	0.0515	0.0515	0.036	0.036	19,500	0.00	0.00%	0.036
9/23/09	0.0469	0.0469	0.036	0.036	2,000	-0.0115	-24.21%	0.036
9/22/09	0.0475	0.0475	0.0475	0.0475	10,000	0.0005	1.06%	0.0475
9/18/09	0.0475	0.0475	0.0365	0.047	15,000	0.005	11.90%	0.047
9/17/09	0.052	0.057	0.042	0.042	32,530	-0.0094	-18.29%	0.042
9/11/09	0.0368	0.0514	0.0368	0.0514	30,700	0.0149	40.82%	0.0514
9/10/09	0.047	0.047	0.036	0.0365	31,250	-0.0101	-21.67%	0.0365
9/9/09	0.0515	0.0515	0.039	0.0466	30,580	-0.0029	-5.86%	0.0466
9/8/09	0.0471	0.0495	0.0471	0.0495	15,000	0.0135	37.50%	0.0495
9/4/09	0.036	0.036	0.036	0.036	20,000	0.0025	7.46%	0.036
9/3/09	0.0335	0.0335	0.0335	0.0335	100,000	-0.0125	-27.17%	0.0335
9/2/09	0.046	0.046	0.046	0.046	5,000	0.0125	37.31%	0.046
9/1/09	0.044	0.044	0.031	0.0335	99,600	-0.013	-27.96%	0.0335
8/31/09	0.046	0.0465	0.0385	0.0465	119,000	-0.0005	-1.06%	0.0465
8/28/09	0.047	0.047	0.047	0.047	10,000	0.0005	1.08%	0.047
8/27/09	0.0507	0.0507	0.046	0.0465	15,115	-0.0005	-1.06%	0.0465
8/25/09	0.0495	0.0495	0.047	0.047	10,000	0.00	0.00%	0.047
8/24/09	0.0503	0.0503	0.047	0.047	15,000	-0.008	-14.55%	0.047

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.