Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
WTII	Water Technologies Int...
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,...
GNIN	Green Innovations Ltd.
GTMM	The Guitammer Company

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 Jpmorgan Chase & Co. (JPM)

Watch the video to learn about the probability of Jpmorgan Chase & Co. (JPM) Chart Signal as of May 22 2013

Hotstocked Precision will calculate the probabilities of Jpmorgan Chase & Co. (JPM)

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

FREE DOWNLOAD

Company

Historical Data for JP Morgan Chase (JPM)

After Hours: $ 53.10

0.08 (+0.15%)

Volume: 253.16 k

7:58 PM EDT May 21, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/21/13	52.53	53.67	52.45	53.02	37,117,109	0.73	1.40%	53.02	1.97 b	132,328
05/20/13	52.28	52.63	51.91	52.29	22,007,139	-0.01	-0.02%	52.29	1.15 b	73,917
05/17/13	51.26	52.33	51.25	52.30	26,085,533	1.33	2.61%	52.30	1.36 b	86,222
05/16/13	50.87	51.66	50.84	50.97	21,389,719	-0.12	-0.23%	50.97	1.1 b	93,725
05/15/13	50.20	51.43	50.15	51.09	27,466,618	0.86	1.71%	51.09	1.4 b	103,264
05/14/13	49.77	50.42	49.66	50.23	24,142,293	0.56	1.13%	50.23	1.21 b	92,208
05/13/13	48.84	49.70	48.61	49.67	23,978,264	0.71	1.45%	49.67	1.18 b	84,472
05/10/13	49.05	49.23	48.64	48.96	16,198,406	-0.08	-0.16%	48.96	791.42 m	63,488
05/09/13	49.70	49.81	48.92	49.04	18,103,044	-0.72	-1.45%	49.04	892 m	70,573
05/08/13	49.22	49.99	49.11	49.76	23,537,050	0.62	1.26%	49.76	1.17 b	94,552
05/07/13	48.57	49.39	48.26	49.14	24,278,832	0.96	1.99%	49.14	1.19 b	86,743
05/06/13	47.71	48.39	47.57	48.18	20,828,324	0.61	1.28%	48.18	1 b	73,888
05/03/13	48.63	48.70	46.98	47.57	43,189,814	-0.51	-1.06%	47.57	2.06 b	138,761
05/02/13	48.25	48.25	47.71	48.08	15,528,270	0.07	0.15%	48.08	745.79 m	60,331
05/01/13	48.76	48.91	47.85	48.01	17,671,011	-1.00	-2.04%	48.01	850.91 m	67,736
04/30/13	48.96	49.25	48.72	49.01	13,783,014	0.09	0.18%	49.01	675.07 m	49,366
04/29/13	49.08	49.10	48.65	48.92	13,497,061	0.04	0.08%	48.92	660.13 m	48,857
04/26/13	48.86	49.09	48.61	48.88	13,928,463	-0.12	-0.24%	48.88	680.15 m	49,489
04/25/13	49.02	49.63	48.8899	49.00	19,058,652	0.28	0.57%	49.00	938.38 m	68,947
04/24/13	48.32	48.92	48.16	48.72	16,459,285	0.55	1.14%	48.72	800.97 m	66,755
04/23/13	47.68	48.24	47.39	48.17	20,494,332	0.82	1.73%	48.17	983.55 m	87,489
04/22/13	47.40	47.49	46.87	47.35	15,196,130	0.12	0.25%	47.35	717.13 m	62,087
04/19/13	47.15	47.364	46.70	47.23	19,735,156	0.59	1.27%	47.23	930.5 m	70,506
04/18/13	46.80	47.33	46.05	46.64	26,100,405	-0.15	-0.32%	46.64	1.22 b	105,304
04/17/13	48.11	48.18	46.38	46.79	43,466,672	-1.70	-3.51%	46.79	2.04 b	158,775
04/16/13	48.43	48.52	47.59	48.49	23,865,338	0.56	1.17%	48.49	1.15 b	91,745
04/15/13	48.39	49.34	47.90	47.93	31,473,365	-1.08	-2.20%	47.93	1.53 b	123,384
04/12/13	48.90	49.58	48.45	49.01	37,804,769	-0.30	-0.61%	49.01	1.86 b	119,660
04/11/13	49.21	49.60	48.83	49.31	22,553,382	0.06	0.12%	49.31	1.11 b	83,471
04/10/13	48.94	49.56	48.88	49.25	20,388,781	0.57	1.17%	49.25	1 b	73,512
04/09/13	48.74	48.9612	48.46	48.68	19,970,531	0.10	0.21%	48.68	972.37 m	69,958
04/08/13	47.88	48.59	47.59	48.58	18,671,974	0.67	1.40%	48.58	898.61 m	72,008
04/05/13	46.79	48.04	46.75	47.91	22,962,528	0.42	0.88%	47.91	1.09 b	87,897
04/04/13	46.96	47.5399	46.90	47.49	21,514,716	0.64	1.37%	47.49	1.02 b	83,867
04/03/13	48.03	48.07	46.53	46.85	33,470,086	-1.43	-2.96%	46.85	1.57 b	121,071
04/02/13	48.01	48.38	47.875	48.28	17,272,638	0.45	0.94%	48.28	831.78 m	69,843
04/01/13	47.55	47.99	47.49	47.83	17,446,998	0.664916	1.41%	47.83	833.97 m	66,842
03/28/13	47.84	47.93	47.28	47.46	27,491,254	-0.308073	-0.65%	47.1651	1.3 b	83,307
03/27/13	48.20	48.31	47.56	47.77	26,530,291	-0.864594	-1.79%	47.4732	1.27 b	95,930
03/26/13	48.74	48.97	48.32	48.64	16,418,285	0.119254	0.25%	48.3378	798.23 m	68,922
03/25/13	49.04	49.32	48.16	48.52	23,580,860	-0.258384	-0.53%	48.2185	1.15 b	94,527
03/22/13	48.63	49.00	48.34	48.78	22,738,979	0.427328	0.89%	48.4769	1.11 b	82,903
03/21/13	48.79	49.23	48.35	48.35	23,479,208	-0.765215	-1.57%	48.0496	1.14 b	81,097
03/20/13	49.57	49.64	49.04	49.12	19,333,424	-0.079503	-0.16%	48.8148	951.87 m	76,318
03/19/13	49.65	49.99	48.68	49.20	24,365,996	-0.308074	-0.63%	48.8943	1.2 b	103,037
03/18/13	49.19	49.66	48.95	49.51	28,002,016	-0.506831	-1.02%	49.2023	1.38 b	108,463
03/15/13	49.97	50.29	49.15	50.02	60,891,100	-0.97391	-1.92%	49.7092	3.03 b	174,661
03/14/13	50.25	51.00	50.19	51.00	26,328,301	0.83478	1.67%	50.6831	1.33 b	89,694
03/13/13	50.2901	50.43	50.11	50.16	16,679,960	-0.119254	-0.24%	49.8483	838.06 m	62,887
03/12/13	50.35	50.67	50.05	50.28	18,001,598	-0.198757	-0.40%	49.9676	905.77 m	70,001
03/11/13	50.23	50.77	49.91	50.48	19,469,357	0.27826	0.56%	50.1663	982.33 m	75,019
03/08/13	50.59	50.85	49.61	50.20	32,723,854	-0.427328	-0.85%	49.8881	1.64 b	123,760
03/07/13	50.05	50.86	50.01	50.63	24,214,447	0.596271	1.20%	50.3154	1.22 b	98,436
03/06/13	49.88	50.19	49.62	50.03	19,608,589	0.536645	1.09%	49.7191	978.56 m	73,544
03/05/13	49.49	50.11	49.31	49.49	25,539,235	0.387576	0.79%	49.1825	1.27 b	94,784
03/04/13	48.73	49.14	48.33	49.10	17,695,571	0.18882	0.39%	48.7949	863.51 m	68,398
03/01/13	48.60	49.42	48.37	48.91	25,923,412	-0.009938	-0.02%	48.6061	1.27 b	111,267
02/28/13	49.16	49.55	48.75	48.92	24,697,669	-0.357763	-0.73%	48.616	1.21 b	85,855
02/27/13	47.85	49.40	47.76	49.28	31,923,413	1.6696	3.53%	48.9738	1.56 b	129,182
02/26/13	48.22	48.26	46.85	47.60	39,401,309	-0.099378	-0.21%	47.3042	1.87 b	167,833
02/25/13	49.10	49.20	47.65	47.70	32,749,013	-1.2025	-2.47%	47.4036	1.59 b	124,812
02/22/13	48.63	48.91	48.41	48.91	23,583,917	0.655898	1.37%	48.6061	1.15 b	84,889
02/21/13	48.41	48.45	47.83	48.25	24,436,578	-0.357762	-0.74%	47.9502	1.18 b	107,101

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.