Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
EVSV	Enviro-Serv. Inc.
WTII	Water Technologies Int...
GDTK	GDT Tek Inc.
DNAD	Dna Dynamics, Inc.
MXAM	Maxam Gold Corp.
MELY	Microelectronics Techn...

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
GOFF	Goff Corp.
TALK	iTalk, Inc.
GNIN	Green Innovations Ltd.
GLDN	Gold Dynamics Corp.
OLIE	Olie Inc.

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 Ii-vi, Inc (IIVI)

Watch the video to learn about the probability of Ii-vi, Inc (IIVI) Chart Signal as of May 19 2013

Hotstocked Precision will calculate the probabilities of Ii-vi, Inc (IIVI)

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

FREE DOWNLOAD

Company

Historical Data for II-VI Incorporated (IIVI)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/17/13	16.14	16.45	16.14	16.42	167,467	0.29	1.80%	16.42	2.74 m	804
05/16/13	16.05	16.352	15.95	16.13	103,086	-0.01	-0.06%	16.13	1.67 m	736
05/15/13	15.94	16.22	15.89	16.14	151,855	0.11	0.69%	16.14	2.45 m	886
05/14/13	15.79	16.09	15.76	16.03	126,312	0.23	1.46%	16.03	2.02 m	593
05/13/13	16.07	16.1199	15.77	15.80	165,559	-0.24	-1.50%	15.80	2.62 m	1,105
05/10/13	15.87	16.06	15.87	16.04	154,189	0.24	1.52%	16.04	2.46 m	1,207
05/09/13	15.70	15.87	15.52	15.80	207,468	0.06	0.38%	15.80	3.27 m	1,376
05/08/13	15.54	15.78	15.49	15.74	167,461	0.15	0.96%	15.74	2.63 m	1,124
05/07/13	15.32	15.59	15.20	15.59	164,870	0.27	1.76%	15.59	2.56 m	1,080
05/06/13	15.27	15.35	15.19	15.32	149,736	0.08	0.52%	15.32	2.29 m	992
05/03/13	15.27	15.50	15.17	15.24	240,674	0.18	1.20%	15.24	3.69 m	1,748
05/02/13	14.92	15.15	14.80	15.06	177,423	0.25	1.69%	15.06	2.67 m	1,319
05/01/13	15.38	15.46	14.79	14.81	387,938	-0.66	-4.27%	14.81	5.78 m	2,424
04/30/13	15.46	15.555	15.32	15.47	498,548	-0.04	-0.26%	15.47	7.7 m	2,298
04/29/13	15.57	15.6499	15.31	15.51	271,525	0.04	0.26%	15.51	4.2 m	1,709
04/26/13	15.51	15.60	15.15	15.47	567,944	-0.04	-0.26%	15.47	8.73 m	2,451
04/25/13	14.86	15.63	14.81	15.51	676,155	0.62	4.16%	15.51	10.41 m	2,864
04/24/13	14.85	14.93	14.50	14.89	535,118	0.04	0.27%	14.89	7.9 m	3,092
04/23/13	15.85	15.85	14.3799	14.85	1,900,291	-2.03	-12.03%	14.85	28.39 m	11,247
04/22/13	17.09	17.12	16.57	16.88	163,097	-0.16	-0.94%	16.88	2.75 m	1,170
04/19/13	16.86	17.13	16.61	17.04	294,788	0.20	1.19%	17.04	4.98 m	1,183
04/18/13	17.00	17.15	16.81	16.84	231,485	-0.12	-0.71%	16.84	3.92 m	1,567
04/17/13	17.04	17.08	16.90	16.96	271,787	-0.25	-1.45%	16.96	4.62 m	2,040
04/16/13	17.16	17.25	16.97	17.21	159,829	0.21	1.24%	17.21	2.74 m	915
04/15/13	17.46	17.46	16.97	17.00	251,058	-0.51	-2.91%	17.00	4.28 m	1,606
04/12/13	17.29	17.52	17.11	17.51	128,451	0.11	0.63%	17.51	2.24 m	926
04/11/13	17.57	17.62	17.34	17.40	113,214	-0.14	-0.80%	17.40	1.98 m	751
04/10/13	16.89	17.581	16.8302	17.54	248,764	0.64	3.79%	17.54	4.32 m	1,521
04/09/13	16.98	17.07	16.88	16.90	208,720	-0.09	-0.53%	16.90	3.54 m	1,015
04/08/13	16.94	16.99	16.74	16.99	258,611	0.10	0.59%	16.99	4.37 m	1,457
04/05/13	16.70	16.92	16.70	16.89	203,413	-0.13	-0.76%	16.89	3.42 m	1,354
04/04/13	16.79	17.09	16.75	17.02	274,884	0.20	1.19%	17.02	4.64 m	1,346
04/03/13	16.78	16.91	16.70	16.82	521,153	0.01	0.06%	16.82	8.77 m	1,755
04/02/13	16.85	16.92	16.71	16.81	204,409	0.07	0.42%	16.81	3.43 m	1,457
04/01/13	16.98	16.98	16.64	16.74	225,873	-0.30	-1.76%	16.74	3.79 m	1,608
03/28/13	17.10	17.14	16.77	17.04	222,047	-0.03	-0.18%	17.04	3.79 m	1,254
03/27/13	16.88	17.175	16.7858	17.07	192,374	0.06	0.35%	17.07	3.27 m	1,488
03/26/13	16.70	17.07	16.56	17.01	410,969	0.43	2.59%	17.01	6.95 m	2,841
03/25/13	16.71	16.74	16.32	16.58	260,084	-0.11	-0.66%	16.58	4.29 m	1,812
03/22/13	16.92	16.98	16.67	16.69	309,378	-0.18	-1.07%	16.69	5.18 m	2,392
03/21/13	17.21	17.40	16.79	16.87	648,824	-0.49	-2.82%	16.87	11.03 m	3,171
03/20/13	17.41	17.48	17.06	17.36	265,654	0.00	0.00%	17.36	4.59 m	2,021
03/19/13	17.49	17.62	17.34	17.36	349,722	-0.13	-0.74%	17.36	6.09 m	2,276
03/18/13	17.42	17.69	17.42	17.49	367,492	-0.16	-0.91%	17.49	6.45 m	2,238
03/15/13	17.47	17.70	17.37	17.65	962,457	0.19	1.09%	17.65	16.9 m	3,542
03/14/13	17.43	17.5101	17.40	17.46	126,026	0.04	0.23%	17.46	2.2 m	1,013
03/13/13	17.44	17.54	17.40	17.42	121,527	-0.03	-0.17%	17.42	2.12 m	883
03/12/13	17.49	17.57	17.40	17.45	145,206	-0.09	-0.51%	17.45	2.53 m	1,076
03/11/13	17.55	17.61	17.44	17.54	136,967	-0.09	-0.51%	17.54	2.4 m	973
03/08/13	17.59	17.74	17.48	17.63	282,201	0.18	1.03%	17.63	4.98 m	1,793
03/07/13	17.46	17.63	17.40	17.45	198,267	0.01	0.06%	17.45	3.46 m	1,382
03/06/13	17.44	17.46	17.285	17.44	216,279	0.07	0.40%	17.44	3.76 m	1,415
03/05/13	17.20	17.47	17.20	17.37	537,935	0.21	1.22%	17.37	9.33 m	1,575
03/04/13	17.33	17.43	17.076	17.16	302,294	-0.26	-1.49%	17.16	5.21 m	1,466
03/01/13	17.17	17.45	17.12	17.42	223,715	0.09	0.52%	17.42	3.88 m	1,564
02/28/13	17.25	17.53	17.21	17.33	345,881	0.06	0.35%	17.33	6.01 m	1,124
02/27/13	17.22	17.36	17.21	17.27	115,947	0.01	0.06%	17.27	2 m	657
02/26/13	17.34	17.50	16.93	17.26	384,245	-0.04	-0.23%	17.26	6.6 m	2,312
02/25/13	17.89	17.89	17.28	17.30	301,433	-0.55	-3.08%	17.30	5.28 m	2,084
02/22/13	17.71	17.85	17.69	17.85	361,589	0.23	1.31%	17.85	6.43 m	2,395
02/21/13	17.59	17.91	17.45	17.62	507,412	0.01	0.06%	17.62	8.97 m	3,291
02/20/13	17.87	18.03	17.4625	17.61	295,496	-0.29	-1.62%	17.61	5.22 m	1,930
02/19/13	17.77	17.91	17.57	17.90	256,368	0.16	0.90%	17.90	4.57 m	1,615

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.