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 Kaiser Aluminum Corp (KALU)

Watch the video to learn about the probability of Kaiser Aluminum Corp (KALU) Chart Signal as of May 18 2013

Hotstocked Precision will calculate the probabilities of Kaiser Aluminum Corp (KALU)

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

FREE DOWNLOAD

Company

Historical Data for Kaiser Aluminum Corporation (KALU)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/17/13	64.25	64.47	63.86	64.26	158,818	0.39	0.61%	64.26	10.19 m	932
05/16/13	63.76	64.78	63.60	63.87	139,966	-0.26	-0.41%	63.87	8.96 m	931
05/15/13	64.01	64.48	63.40	64.13	88,679	-0.27	-0.42%	64.13	5.68 m	508
05/14/13	64.12	64.8099	63.89	64.40	282,625	0.28	0.44%	64.40	18.19 m	1,577
05/13/13	64.30	64.30	63.53	64.12	85,867	-0.31	-0.48%	64.12	5.48 m	698
05/10/13	64.69	64.81	63.60	64.43	69,142	-0.08	-0.12%	64.43	4.46 m	445
05/09/13	64.93	65.0925	64.18	64.51	101,146	-0.32	-0.49%	64.51	6.53 m	812
05/08/13	63.68	65.11	63.68	64.83	165,580	1.02	1.60%	64.83	10.7 m	1,398
05/07/13	63.51	64.06	62.85	63.81	86,053	0.58	0.92%	63.81	5.48 m	746
05/06/13	63.11	63.25	62.02	63.23	371,863	0.31	0.49%	63.23	23.41 m	573
05/03/13	62.25	64.30	62.25	62.92	93,039	0.90	1.45%	62.92	5.89 m	782
05/02/13	62.05	62.65	61.29	62.02	57,907	0.27	0.44%	62.02	3.59 m	374
05/01/13	63.03	63.04	61.03	61.75	184,352	-1.25	-1.98%	61.75	11.39 m	1,386
04/30/13	63.00	63.25	61.876	63.00	125,328	-0.06	-0.10%	63.00	7.88 m	796
04/29/13	62.83	63.425	62.45	63.06	155,255	0.55	0.88%	63.06	9.78 m	846
04/26/13	63.18	63.29	62.13	62.51	122,540	-0.67	-1.06%	62.51	7.67 m	936
04/25/13	63.36	64.25	62.81	63.18	193,776	0.28	0.45%	63.18	12.31 m	1,739
04/24/13	59.38	64.94	59.36	62.90	646,481	3.74	6.32%	62.90	40.94 m	3,582
04/23/13	58.79	59.21	58.44	59.16	298,460	0.670005	1.15%	59.16	17.52 m	1,709
04/22/13	58.75	58.91	58.39	58.79	195,000	0.039796	0.07%	58.49	11.45 m	1,510
04/19/13	58.98	59.30	58.31	58.75	183,815	-0.358163	-0.61%	58.4502	10.81 m	1,502
04/18/13	58.90	59.37	58.60	59.11	235,631	-0.059693	-0.10%	58.8084	13.92 m	1,363
04/17/13	60.54	60.56	58.54	59.17	170,733	-1.6615	-2.74%	58.8681	10.11 m	1,310
04/16/13	59.23	61.10	58.93	60.84	242,315	2.0296	3.47%	60.5295	14.64 m	1,339
04/15/13	60.78	60.78	57.674	58.80	350,143	-2.3082	-3.80%	58.4999	20.54 m	2,820
04/12/13	62.75	62.75	60.81	61.12	184,797	-1.7212	-2.75%	60.8081	11.28 m	1,479
04/11/13	62.77	64.14	62.64	62.85	118,585	0.009949	0.02%	62.5293	7.49 m	959
04/10/13	62.75	63.2399	62.59	62.84	127,161	0.18903	0.30%	62.5193	7.99 m	1,102
04/09/13	62.06	63.38	62.06	62.65	198,963	0.606887	0.98%	62.3303	12.5 m	771
04/08/13	61.93	62.41	61.72	62.04	126,422	0.248724	0.40%	61.7234	7.85 m	677
04/05/13	61.68	62.37	61.40	61.79	127,554	-0.467601	-0.75%	61.4747	7.87 m	1,097
04/04/13	61.97	63.07	61.92	62.26	110,160	0.368112	0.60%	61.9423	6.87 m	795
04/03/13	62.78	62.78	61.17	61.89	107,830	-0.785969	-1.26%	61.5742	6.67 m	780
04/02/13	63.78	63.86	62.25	62.68	116,455	-0.905356	-1.43%	62.3601	7.32 m	950
04/01/13	64.70	64.8375	62.94	63.59	119,843	-1.0546	-1.64%	63.2655	7.62 m	960
03/28/13	64.54	64.78	63.79	64.65	98,835	0.308418	0.48%	64.3201	6.37 m	595
03/27/13	63.80	64.82	63.13	64.34	82,442	0.258673	0.41%	64.0117	5.29 m	720
03/26/13	63.80	64.17	63.20	64.08	101,500	0.567092	0.90%	63.753	6.46 m	798
03/25/13	63.58	64.18	62.93	63.51	104,689	0.014923	0.02%	63.1859	6.65 m	677
03/22/13	63.92	64.33	63.28	63.495	78,409	-0.283546	-0.45%	63.171	4.99 m	637
03/21/13	63.60	64.36	63.60	63.78	113,772	-0.039796	-0.06%	63.4545	7.26 m	420
03/20/13	63.70	64.02	63.42	63.82	75,775	0.318367	0.50%	63.4943	4.84 m	602
03/19/13	64.00	64.09	62.32	63.50	79,888	-0.358162	-0.56%	63.176	5.06 m	696
03/18/13	63.50	64.536	63.395	63.86	306,928	-0.179082	-0.28%	63.5341	19.64 m	1,494
03/15/13	64.00	64.61	63.80	64.04	203,272	0.09949	0.16%	63.7132	13.01 m	1,040
03/14/13	63.07	64.19	62.99	63.94	123,103	0.885458	1.41%	63.6137	7.85 m	1,010
03/13/13	62.45	63.15	62.0005	63.05	155,895	0.596938	0.96%	62.7283	9.77 m	714
03/12/13	62.76	63.36	62.20	62.45	78,950	-0.388009	-0.62%	62.1313	4.94 m	611
03/11/13	62.62	63.00	61.96	62.84	128,136	0.129336	0.21%	62.5193	8.04 m	908
03/08/13	62.35	63.14	62.31	62.71	105,133	0.527296	0.85%	62.39	6.6 m	852
03/07/13	61.89	62.20	61.55	62.18	85,653	0.208928	0.34%	61.8627	5.31 m	606
03/06/13	61.21	62.31	61.17	61.97	134,325	0.845662	1.39%	61.6538	8.3 m	851
03/05/13	61.34	62.16	61.06	61.12	85,351	-0.009949	-0.02%	60.8081	5.24 m	625
03/04/13	60.56	61.35	60.49	61.13	96,511	0.218878	0.36%	60.8181	5.89 m	738
03/01/13	60.95	61.448	60.395	60.91	184,543	-0.328316	-0.54%	60.5992	11.26 m	1,411
02/28/13	61.86	61.94	61.17	61.24	144,803	-0.567092	-0.92%	60.9275	8.9 m	806
02/27/13	61.55	62.305	61.37	61.81	257,766	0.019898	0.03%	61.4946	15.96 m	1,467
02/26/13	61.93	62.29	60.97	61.79	165,439	0.238776	0.39%	61.4747	10.22 m	1,294
02/25/13	61.98	63.65	61.40	61.55	355,052	-0.169133	-0.28%	61.2359	22.15 m	2,562
02/22/13	60.92	61.79	59.85	61.72	156,279	0.945152	1.56%	61.405	9.55 m	1,313
02/21/13	61.50	61.50	59.50	60.77	219,512	-0.567091	-0.93%	60.4599	13.34 m	1,879
02/20/13	63.98	63.98	60.71	61.34	560,769	-3.6214	-5.60%	61.027	34.66 m	4,208
02/19/13	64.33	65.18	62.86	64.98	199,088	0.646683	1.01%	64.6484	12.85 m	1,037

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.