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 General Communication (GNCMA)

Watch the video to learn about the probability of General Communication (GNCMA) Chart Signal as of May 25 2013

Hotstocked Precision will calculate the probabilities of General Communication (GNCMA)

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

FREE DOWNLOAD

Company

Historical Data for General Communication Inc. (GNCMA)

After Hours: $ 9.05

0.00 (0.00%)

Volume: 400

4:11 PM EDT May 24, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/24/13	9.00	9.10	8.98	9.05	55,320	0.00	0.00%	9.05	499.96 k	391
05/23/13	8.95	9.15	8.916	9.05	174,931	0.03	0.33%	9.05	1.58 m	1,284
05/22/13	9.28	9.415	8.98	9.02	203,227	-0.28	-3.01%	9.02	1.87 m	1,256
05/21/13	9.34	9.42	9.186	9.30	56,738	-0.06	-0.64%	9.30	528.6 k	366
05/20/13	9.45	9.539	9.28	9.36	73,908	-0.16	-1.68%	9.36	693.59 k	499
05/17/13	9.65	9.65	9.33	9.52	142,170	-0.11	-1.14%	9.52	1.35 m	770
05/16/13	9.72	9.75	9.59	9.63	70,619	-0.09	-0.93%	9.63	683.73 k	428
05/15/13	9.58	9.73	9.49	9.72	50,536	0.14	1.46%	9.72	488.48 k	360
05/14/13	9.36	9.63	9.36	9.58	117,772	0.26	2.79%	9.58	1.13 m	528
05/13/13	9.44	9.44	9.18	9.32	140,662	-0.16	-1.69%	9.32	1.31 m	551
05/10/13	9.40	9.60	9.221	9.48	76,481	0.10	1.07%	9.48	723.56 k	588
05/09/13	9.48	9.52	9.32	9.38	95,230	-0.12	-1.26%	9.38	895.14 k	652
05/08/13	9.60	9.74	9.38	9.50	115,857	-0.22	-2.26%	9.50	1.11 m	758
05/07/13	9.765	9.83	9.645	9.72	85,201	-0.07	-0.72%	9.72	828.91 k	585
05/06/13	9.72	9.85	9.69	9.79	122,653	0.11	1.14%	9.79	1.2 m	896
05/03/13	9.75	9.80	9.54	9.68	102,116	0.01	0.10%	9.68	991.06 k	704
05/02/13	9.62	9.8054	9.361	9.67	116,259	0.12	1.26%	9.67	1.12 m	788
05/01/13	9.64	9.94	9.44	9.55	193,164	-0.16	-1.65%	9.55	1.86 m	1,030
04/30/13	9.51	9.76	9.50	9.71	164,805	0.22	2.32%	9.71	1.59 m	982
04/29/13	9.47	9.65	9.44	9.49	92,060	0.01	0.11%	9.49	876.83 k	617
04/26/13	9.81	9.81	9.48	9.48	118,951	-0.34	-3.46%	9.48	1.14 m	745
04/25/13	9.64	10.00	9.58	9.82	162,256	0.23	2.40%	9.82	1.6 m	919
04/24/13	9.30	9.66	9.08	9.59	143,437	0.20	2.13%	9.59	1.36 m	897
04/23/13	9.07	9.44	9.07	9.39	166,804	0.41	4.57%	9.39	1.55 m	1,055
04/22/13	9.00	9.00	8.71	8.98	273,380	0.01	0.11%	8.98	2.45 m	1,217
04/19/13	8.93	9.20	8.78	8.97	120,438	0.03	0.34%	8.97	1.08 m	727
04/18/13	9.05	9.23	8.89	8.94	138,799	-0.11	-1.22%	8.94	1.25 m	1,051
04/17/13	8.93	9.33	8.89	9.05	123,314	0.02	0.22%	9.05	1.12 m	1,011
04/16/13	9.21	9.21	8.97	9.03	70,125	-0.09	-0.99%	9.03	632.49 k	448
04/15/13	9.28	9.33	9.00	9.12	150,486	-0.35	-3.70%	9.12	1.38 m	958
04/12/13	9.34	9.56	9.34	9.47	194,172	0.06	0.64%	9.47	1.84 m	1,308
04/11/13	9.22	9.44	9.2182	9.41	122,795	0.19	2.06%	9.41	1.15 m	811
04/10/13	8.95	9.30	8.95	9.22	171,769	0.30	3.36%	9.22	1.58 m	1,177
04/09/13	8.89	9.05	8.86	8.92	77,939	0.04	0.45%	8.92	697.97 k	486
04/08/13	8.98	8.98	8.80	8.88	95,462	-0.04	-0.45%	8.88	845.5 k	636
04/05/13	8.75	9.0025	8.75	8.92	128,588	0.00	0.00%	8.92	1.15 m	660
04/04/13	8.81	8.94	8.75	8.92	89,952	0.15	1.71%	8.92	797.01 k	512
04/03/13	8.92	9.00	8.76	8.77	145,041	-0.12	-1.35%	8.77	1.28 m	878
04/02/13	8.79	8.95	8.73	8.89	85,993	0.18	2.07%	8.89	759.43 k	629
04/01/13	9.17	9.205	8.63	8.71	138,441	-0.46	-5.02%	8.71	1.22 m	968
03/28/13	8.66	9.28	8.66	9.17	213,821	0.45	5.16%	9.17	1.94 m	1,107
03/27/13	8.73	8.78	8.63	8.72	77,107	-0.10	-1.13%	8.72	669.62 k	476
03/26/13	8.86	8.86	8.73	8.82	62,078	0.03	0.34%	8.82	546.17 k	427
03/25/13	8.88	8.91	8.75	8.79	60,027	-0.02	-0.23%	8.79	529.32 k	344
03/22/13	8.98	9.03	8.74	8.81	54,127	-0.12	-1.34%	8.81	476.73 k	396
03/21/13	8.64	9.09	8.64	8.93	105,746	0.20	2.29%	8.93	941.13 k	598
03/20/13	8.81	8.85	8.66	8.73	104,438	-0.03	-0.34%	8.73	910.86 k	694
03/19/13	8.78	8.78	8.57	8.76	92,974	-0.01	-0.11%	8.76	810.92 k	635
03/18/13	8.63	8.98	8.63	8.77	89,543	0.08	0.92%	8.77	789.31 k	669
03/15/13	8.91	9.00	8.54	8.69	522,374	-0.23	-2.58%	8.69	4.56 m	1,670
03/14/13	8.91	9.05	8.90	8.92	85,761	-0.07	-0.78%	8.92	768.67 k	592
03/13/13	8.95	9.08	8.75	8.99	86,972	0.02	0.22%	8.99	784.61 k	620
03/12/13	8.56	9.015	8.56	8.97	112,783	0.37	4.30%	8.97	999.89 k	780
03/11/13	8.19	8.67	8.19	8.60	181,507	0.32	3.86%	8.60	1.54 m	1,169
03/08/13	8.31	8.39	8.145	8.28	183,952	0.13	1.60%	8.28	1.51 m	980
03/07/13	8.19	8.40	8.10	8.15	64,220	-0.07	-0.85%	8.15	526.97 k	434
03/06/13	8.39	8.52	8.20	8.22	68,835	-0.17	-2.03%	8.22	574.97 k	321
03/05/13	8.35	8.66	8.34	8.39	88,251	0.10	1.21%	8.39	746.13 k	573
03/04/13	8.44	8.64	8.26	8.29	87,202	-0.21	-2.47%	8.29	729.11 k	582
03/01/13	8.38	8.61	8.28	8.50	147,153	0.05	0.59%	8.50	1.23 m	686
02/28/13	8.52	8.67	8.41	8.45	77,354	-0.08	-0.94%	8.45	656.87 k	437
02/27/13	8.47	8.70	8.47	8.53	57,706	0.03	0.35%	8.53	495.39 k	254
02/26/13	8.36	8.55	8.36	8.50	91,133	0.16	1.92%	8.50	772.89 k	509
02/25/13	8.67	8.73	8.29	8.34	63,501	-0.26	-3.02%	8.34	537.24 k	394

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.