Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
ERBB	Tranzbyte Corp.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
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 Magal Security System Ltd (MAGS)

Watch the video to learn about the probability of Magal Security System Ltd (MAGS) Chart Signal as of May 23 2013

Hotstocked Precision will calculate the probabilities of Magal Security System Ltd (MAGS)

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

FREE DOWNLOAD

Company

Historical Data for Magal Security Systems Ltd. (MAGS)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/23/13	4.01	4.04	3.95	3.95	9,640	-0.17	-4.13%	3.95	38.5 k	32
05/22/13	4.00	4.1399	3.95	4.12	66,664	0.16	4.04%	4.12	268.14 k	54
05/21/13	3.99	3.99	3.96	3.96	3,731	0.00	0.00%	3.96	14.8 k	10
05/20/13	4.00	4.00	3.95	3.96	9,618	0.00	0.00%	3.96	38.32 k	20
05/17/13	4.03	4.03	3.95	3.96	9,740	0.04	1.02%	3.96	38.82 k	33
05/16/13	4.06	4.11	3.881	3.92	1,075	-0.03	-0.76%	3.92	4.24 k	8
05/15/13	3.98	4.00	3.95	3.95	2,027	-0.09	-2.23%	3.95	8.05 k	12
05/14/13	3.95	4.2499	3.87	4.04	17,612	0.09	2.28%	4.04	69.45 k	82
05/13/13	4.02	4.085	3.95	3.95	23,087	0.00	0.00%	3.95	91.97 k	48
05/10/13	3.95	4.2099	3.95	3.95	11,320	-0.01	-0.25%	3.95	44.86 k	35
05/09/13	4.02	4.14	3.96	3.96	3,963	-0.02	-0.50%	3.96	16.1 k	15
05/08/13	3.95	4.0899	3.95	3.98	2,146	0.03	0.76%	3.98	8.54 k	13
05/07/13	4.09	4.09	3.94	3.95	19,680	-0.09	-2.23%	3.95	79.02 k	29
05/06/13	3.92	4.064	3.92	4.04	13,805	0.1201	3.06%	4.04	55.37 k	45
05/03/13	4.05	4.051	3.8801	3.9199	6,610	-0.1001	-2.49%	3.9199	25.94 k	15
05/02/13	4.10	4.11	3.89	4.02	9,344	-0.09	-2.19%	4.02	37.13 k	48
05/01/13	4.00	4.1599	3.85	4.11	26,270	0.13	3.27%	4.11	102.93 k	61
04/30/13	4.00	4.16	3.98	3.98	26,059	-0.06	-1.49%	3.98	105.46 k	64
04/29/13	3.95	4.05	3.95	4.04	5,847	0.08	2.02%	4.04	23.31 k	33
04/26/13	4.09	4.1099	3.96	3.96	5,383	-0.05	-1.25%	3.96	21.81 k	20
04/25/13	3.96	4.13	3.96	4.01	7,154	-0.07	-1.72%	4.01	28.64 k	31
04/24/13	4.24	4.24	3.97	4.08	15,467	-0.1899	-4.45%	4.08	62.86 k	53
04/23/13	4.09	4.28	3.90	4.2699	29,174	0.2399	5.95%	4.2699	117.2 k	75
04/22/13	4.06	4.1499	3.93	4.03	4,326	-0.01	-0.25%	4.03	17.35 k	18
04/19/13	4.13	4.15	3.93	4.04	10,117	-0.11	-2.65%	4.04	40.85 k	48
04/18/13	4.35	4.4699	4.10	4.15	35,873	-0.13	-3.04%	4.15	149.23 k	66
04/17/13	4.22	4.4854	4.15	4.28	39,174	-0.1101	-2.51%	4.28	165.98 k	71
04/16/13	4.90	4.90	4.2901	4.3901	52,221	-0.51	-10.41%	4.3901	234.48 k	119
04/15/13	4.07	5.05	4.07	4.9001	119,248	0.7501	18.07%	4.9001	553.49 k	347
04/12/13	4.25	4.2695	4.08	4.15	5,846	-0.10	-2.35%	4.15	24.56 k	18
04/11/13	4.278	4.278	4.25	4.25	5,835	-0.03	-0.70%	4.25	24.86 k	17
04/10/13	4.22	4.30	4.1703	4.28	8,475	0.10	2.39%	4.28	35.92 k	26
04/09/13	4.29	4.29	4.15	4.18	8,288	-0.11	-2.56%	4.18	35.05 k	42
04/08/13	4.17	4.34	4.051	4.29	11,479	0.14	3.37%	4.29	48.79 k	37
04/05/13	4.06	4.17	3.93	4.15	9,648	0.10	2.47%	4.15	39.48 k	37
04/04/13	4.14	4.15	4.05	4.05	3,300	0.04	1.00%	4.05	13.57 k	10
04/03/13	4.03	4.0899	3.86	4.01	22,768	0.01	0.25%	4.01	89.94 k	94
04/02/13	4.15	4.15	3.97	4.00	36,463	-0.15	-3.61%	4.00	146.63 k	102
04/01/13	4.1248	4.15	4.00	4.15	12,578	0.03	0.73%	4.15	51.11 k	35
03/28/13	4.15	4.20	4.12	4.12	8,640	-0.04	-0.96%	4.12	35.81 k	28
03/27/13	4.15	4.23	4.15	4.16	5,900	0.05	1.22%	4.16	24.64 k	14
03/26/13	4.16	4.19	4.10	4.11	9,475	-0.09	-2.14%	4.11	39.13 k	30
03/25/13	4.15	4.285	4.01	4.20	59,396	-0.085	-1.98%	4.20	246.94 k	137
03/22/13	4.30	4.30	4.25	4.285	13,275	-0.065	-1.49%	4.285	56.79 k	44
03/21/13	4.35	4.38	4.27	4.35	22,198	0.05	1.16%	4.35	95.24 k	90
03/20/13	4.2801	4.3001	4.28	4.30	5,050	0.01	0.23%	4.30	21.71 k	14
03/19/13	4.48	4.52	4.27	4.29	21,053	-0.185	-4.13%	4.29	92.11 k	56
03/18/13	4.57	4.57	4.43	4.475	11,490	-0.035	-0.78%	4.475	51.73 k	93
03/15/13	4.66	4.66	4.50	4.51	3,575	0.00	0.00%	4.51	16.14 k	27
03/14/13	4.69	4.6999	4.43	4.51	6,003	-0.14	-3.01%	4.51	27.35 k	32
03/13/13	4.63	4.766	4.43	4.65	2,900	-0.04	-0.85%	4.65	13.51 k	21
03/12/13	4.5271	4.728	4.5001	4.69	4,550	0.09	1.96%	4.69	21.19 k	20
03/11/13	4.50	4.60	4.47	4.60	21,810	0.0971	2.16%	4.60	98.25 k	60
03/08/13	4.5101	4.5799	4.41	4.5029	19,550	-0.0071	-0.16%	4.5029	87.58 k	53
03/07/13	4.64	4.64	4.43	4.51	11,524	-0.03	-0.66%	4.51	52.21 k	44
03/06/13	4.77	4.77	4.39	4.54	20,669	-0.21	-4.42%	4.54	93.46 k	56
03/05/13	4.83	4.9399	4.65	4.75	8,068	-0.09	-1.86%	4.75	38.89 k	40
03/04/13	4.59	4.9699	4.59	4.84	6,884	0.33	7.32%	4.84	32.34 k	13
03/01/13	4.5101	4.726	4.50	4.51	4,200	0.00	0.00%	4.51	18.98 k	30
02/28/13	4.46	4.51	4.46	4.51	3,168	-0.02	-0.44%	4.51	14.19 k	7
02/27/13	4.60	4.629	4.53	4.53	9,162	0.00	0.00%	4.53	42.14 k	31
02/26/13	4.65	4.71	4.51	4.53	11,483	0.03	0.67%	4.53	53.42 k	30
02/25/13	4.57	4.57	4.4601	4.50	16,321	-0.13	-2.81%	4.50	73.82 k	41
02/22/13	4.84	4.84	4.59	4.63	11,180	-0.17	-3.54%	4.63	52.57 k	72

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.