Hot penny stocks! Don't get burned!
Research Report
Hotstocked.com has a complete research report available for IPLY stock. Download IPLY report.
Date:Mar 9, 2010
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download IPLY report
  
Example preview: Research report for Interplay Ent Corp (IPLY) Research report for Interplay Ent Corp (IPLY) Research report for Interplay Ent Corp (IPLY) Research report for Interplay Ent Corp (IPLY)
   

Historical Prices for Interplay Ent Corp (IPLY)

Markets
Quote
Depth/LII
Options
Charts
News
Company
Financials
Insiders
Filings
Analyst
Earnings
Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Interplay Entertainment Corp. (IPLY) 
$ 0.06 0.00 (0.00%) Volume: 3.55 k 3:59 PM EDT Mar 19, 2010
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
3/19/10 0.061 0.061 0.06 0.06 3,550 0.00 0.00% 0.06
3/18/10 0.06 0.06 0.06 0.06 15,000 0.00 0.00% 0.06
3/17/10 0.059 0.06 0.059 0.06 32,350 0.001 1.69% 0.06
3/16/10 0.058 0.059 0.058 0.059 5,900 0.001 1.72% 0.059
3/15/10 0.051 0.058 0.051 0.058 6,000 0.00 0.00% 0.058
3/12/10 0.058 0.058 0.05 0.058 62,928 -0.001 -1.69% 0.058
3/11/10 0.059 0.059 0.059 0.059 2,500 -0.001 -1.67% 0.059
3/10/10 0.04 0.06 0.04 0.06 7,250 0.001 1.69% 0.06
3/9/10 0.059 0.059 0.059 0.059 3,900 -0.001 -1.67% 0.059
3/8/10 0.00 0.00 0.00 0.06 1,000 0.00 0.00% 0.06
3/5/10 0.06 0.06 0.06 0.06 18,556 0.00 0.00% 0.06
3/4/10 0.06 0.06 0.06 0.06 4,900 0.00 0.00% 0.06
3/3/10 0.06 0.06 0.06 0.06 1,000 0.00 0.00% 0.06
2/26/10 0.06 0.06 0.06 0.06 55,000 0.00 0.00% 0.06
2/25/10 0.036 0.06 0.036 0.06 6,500 -0.0024 -3.85% 0.06
2/24/10 0.0624 0.0624 0.0624 0.0624 12,000 -0.0026 -4.00% 0.0624
2/23/10 0.06 0.065 0.06 0.065 2,000 0.01 18.18% 0.065
2/22/10 0.0638 0.0638 0.055 0.055 20,000 -0.0089 -13.93% 0.055
2/19/10 0.0639 0.064 0.06 0.0639 14,300 -0.0001 -0.16% 0.0639
2/18/10 0.0648 0.0648 0.064 0.064 17,500 -0.0009 -1.39% 0.064
2/17/10 0.065 0.065 0.045 0.0649 22,000 -0.0001 -0.15% 0.0649
2/16/10 0.05 0.065 0.05 0.065 36,500 0.00 0.00% 0.065
2/12/10 0.065 0.065 0.065 0.065 4,000 0.00 0.00% 0.065
2/11/10 0.0599 0.065 0.0599 0.065 12,781 0.0051 8.51% 0.065
2/10/10 0.0599 0.0599 0.0599 0.0599 1,200 -0.0001 -0.17% 0.0599
2/9/10 0.0628 0.0628 0.05 0.06 31,000 -0.0028 -4.46% 0.06
2/8/10 0.06 0.0628 0.06 0.0628 15,850 0.0028 4.67% 0.0628
2/3/10 0.06 0.06 0.06 0.06 2,800 -0.0025 -4.00% 0.06
2/2/10 0.0599 0.0625 0.0599 0.0625 2,300 0.0025 4.17% 0.0625
2/1/10 0.06 0.06 0.055 0.06 16,400 0.00 0.00% 0.06
1/29/10 0.0627 0.0627 0.033 0.06 432,412 -0.0028 -4.46% 0.06
1/28/10 0.0628 0.0628 0.0628 0.0628 400 0.00 0.00% 0.0628
1/27/10 0.0628 0.0628 0.0628 0.0628 1,000 0.00 0.00% 0.0628
1/26/10 0.0628 0.0628 0.0627 0.0628 9,250 0.00 0.00% 0.0628
1/25/10 0.0628 0.0629 0.0628 0.0628 8,000 -0.0001 -0.16% 0.0628
1/22/10 0.0629 0.0629 0.0629 0.0629 50,000 0.00 0.00% 0.0629
1/21/10 0.06 0.0629 0.06 0.0629 76,040 0.00 0.00% 0.0629
1/20/10 0.0629 0.0629 0.0629 0.0629 11,000 -0.0001 -0.16% 0.0629
1/19/10 0.06 0.063 0.05 0.063 37,000 0.00 0.00% 0.063
1/15/10 0.063 0.063 0.063 0.063 4,000 0.00 0.00% 0.063
1/13/10 0.0599 0.063 0.0599 0.063 4,465 0.003 5.00% 0.063
1/12/10 0.0575 0.06 0.0575 0.06 77,000 -0.005 -7.69% 0.06
1/8/10 0.065 0.065 0.065 0.065 1,000 0.00 0.00% 0.065
1/7/10 0.0599 0.065 0.0599 0.065 50,375 0.005 8.33% 0.065
1/6/10 0.06 0.06 0.06 0.06 2,000 0.00 0.00% 0.06
1/5/10 0.04 0.06 0.04 0.06 8,710 -0.0049 -7.55% 0.06
1/4/10 0.0649 0.0649 0.0649 0.0649 5,000 -0.0001 -0.15% 0.0649
12/31/09 0.0645 0.065 0.0645 0.065 3,200 0.00 0.00% 0.065
12/30/09 0.065 0.065 0.055 0.065 2,700 0.01 18.18% 0.065
12/29/09 0.064 0.065 0.055 0.055 16,000 -0.01 -15.38% 0.055
12/28/09 0.06 0.065 0.06 0.065 24,950 0.00 0.00% 0.065
12/24/09 0.062 0.065 0.062 0.065 12,000 0.00 0.00% 0.065
12/23/09 0.062 0.065 0.062 0.065 3,000 0.00 0.00% 0.065
12/22/09 0.0666 0.0666 0.062 0.065 10,000 -0.002 -2.99% 0.065
12/21/09 0.067 0.067 0.065 0.067 23,552 0.00 0.00% 0.067

   
 
Home > Companies > Interplay Ent Corp