Research Report
Hotstocked.com has a complete research report available for IPLY stock.
Download IPLY report.
Research Report
Get the full report for FREE
| Date: | Mar 9, 2010 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download IPLY report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Interplay Ent Corp (IPLY)
Markets |
Quote |
Depth/LII |
Options |
Charts |
News |
Company |
Financials |
Insiders |
Filings |
Analyst |
Earnings |
Historical |
|
|
|
|
| Historical Data for Interplay Entertainment Corp. (IPLY) |
|
|
|
|
After Hours:
$ 0.059
|
0.00
(0.00%)
|
Volume: 1000
|
4:00 PM EST Mar 11, 2010
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 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 |
| 12/18/09 |
0.065 |
0.067 |
0.05 |
0.067 |
45,000 |
0.007 |
11.67% |
0.067 |
| 12/17/09 |
0.06 |
0.06 |
0.06 |
0.06 |
1,250 |
-0.005 |
-7.69% |
0.06 |
| 12/16/09 |
0.065 |
0.065 |
0.065 |
0.065 |
6,000 |
0.00 |
0.00% |
0.065 |
| 12/14/09 |
0.06 |
0.065 |
0.06 |
0.065 |
7,000 |
0.001 |
1.56% |
0.065 |
| 12/11/09 |
0.0645 |
0.0645 |
0.06 |
0.064 |
15,700 |
-0.001 |
-1.54% |
0.064 |
|
|
|
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. |
|
|
|
|
