Research Report

Hotstocked.com has a complete research report available for MTBR stock. Download MTBR report.

Research Report

Get the full report for FREE

Date:	Aug 18, 2009
Price:	Free
Pages:	4
Document Type:	Adobe Acrobat Reader
	Download MTBR report

Example preview:

Historical Prices for Metabolic Research (MTBR)

Company

Historical Data for Metabolic Research Inc. (MTBR)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/19/09	0.06	0.08	0.06	0.08	6,200	0.022	37.93%	0.08
11/18/09	0.065	0.08	0.058	0.058	16,000	-0.007	-10.77%	0.058
11/17/09	0.065	0.065	0.065	0.065	14,482	0.01	18.18%	0.065
11/16/09	0.06	0.06	0.055	0.055	29,000	-0.009	-14.06%	0.055
11/13/09	0.066	0.066	0.06	0.064	65,325	-0.001	-1.54%	0.064
11/12/09	0.08	0.08	0.065	0.065	30,500	-0.005	-7.14%	0.065
11/11/09	0.06	0.07	0.06	0.07	20,525	0.01	16.67%	0.07
11/10/09	0.06	0.06	0.06	0.06	60,000	0.00	0.00%	0.06
11/9/09	0.058	0.06	0.058	0.06	23,200	0.0025	4.35%	0.06
11/6/09	0.0575	0.0575	0.0575	0.0575	5,000	0.0025	4.55%	0.0575
11/4/09	0.05	0.055	0.05	0.055	15,000	0.005	10.00%	0.055
11/3/09	0.066	0.066	0.05	0.05	121,800	-0.016	-24.24%	0.05
11/2/09	0.066	0.066	0.066	0.066	5,000	-0.014	-17.50%	0.066
10/30/09	0.08	0.08	0.08	0.08	1,500	0.00	0.00%	0.08
10/29/09	0.08	0.08	0.08	0.08	10,000	0.00	0.00%	0.08
10/28/09	0.08	0.08	0.08	0.08	15,200	0.00	0.00%	0.08
10/27/09	0.08	0.08	0.08	0.08	15,500	0.00	0.00%	0.08
10/26/09	0.08	0.084	0.08	0.08	48,743	-0.004	-4.76%	0.08
10/23/09	0.085	0.085	0.08	0.084	55,500	0.014	20.00%	0.084
10/22/09	0.075	0.085	0.07	0.07	34,300	-0.005	-6.67%	0.07
10/21/09	0.075	0.075	0.07	0.075	218,698	0.005	7.14%	0.075
10/20/09	0.07	0.07	0.07	0.07	26,000	0.005	7.69%	0.07
10/19/09	0.09	0.09	0.06	0.065	393,800	-0.025	-27.78%	0.065
10/16/09	0.10	0.10	0.075	0.09	299,887	0.005	5.88%	0.09
10/15/09	0.09	0.09	0.05	0.085	359,575	0.005	6.25%	0.085
10/14/09	0.0525	0.10	0.05	0.08	429,460	0.022	37.93%	0.08
10/13/09	0.058	0.058	0.05	0.058	70,100	0.008	16.00%	0.058
10/12/09	0.058	0.058	0.05	0.05	56,000	-0.008	-13.79%	0.05
10/9/09	0.04	0.06	0.04	0.058	133,943	0.018	45.00%	0.058
10/8/09	0.04	0.04	0.033	0.04	47,500	0.00	0.00%	0.04
10/7/09	0.04	0.04	0.035	0.04	72,200	0.005	14.29%	0.04
10/6/09	0.04	0.04	0.035	0.035	11,000	-0.005	-12.50%	0.035
10/2/09	0.0375	0.04	0.0375	0.04	60,000	0.0025	6.67%	0.04
10/1/09	0.04	0.04	0.0375	0.0375	10,100	-0.0025	-6.25%	0.0375
9/30/09	0.04	0.04	0.035	0.04	192,500	0.00	0.00%	0.04
9/29/09	0.039	0.04	0.039	0.04	42,667	0.00	0.00%	0.04
9/28/09	0.04	0.04	0.04	0.04	93,000	0.00	0.00%	0.04
9/25/09	0.035	0.04	0.033	0.04	29,333	0.00	0.00%	0.04
9/24/09	0.04	0.04	0.04	0.04	16,000	0.00	0.00%	0.04
9/23/09	0.04	0.04	0.04	0.04	23,500	0.00	0.00%	0.04
9/22/09	0.045	0.045	0.04	0.04	74,000	-0.002	-4.76%	0.04
9/21/09	0.04	0.042	0.04	0.042	39,500	0.00	0.00%	0.042
9/18/09	0.04	0.045	0.04	0.042	67,000	0.002	5.00%	0.042
9/17/09	0.035	0.04	0.035	0.04	48,500	0.005	14.29%	0.04
9/16/09	0.04	0.04	0.034	0.035	114,000	-0.01	-22.22%	0.035
9/15/09	0.045	0.045	0.045	0.045	109,000	0.005	12.50%	0.045
9/14/09	0.045	0.045	0.035	0.04	33,818	-0.005	-11.11%	0.04
9/11/09	0.04	0.047	0.04	0.045	82,000	0.01	28.57%	0.045
9/10/09	0.035	0.037	0.035	0.035	80,100	0.005	16.67%	0.035
9/9/09	0.034	0.034	0.03	0.03	30,000	-0.0025	-7.69%	0.03
9/8/09	0.034	0.034	0.0325	0.0325	4,308	-0.0015	-4.41%	0.0325
9/4/09	0.034	0.034	0.034	0.034	18,500	0.002	6.25%	0.034
9/3/09	0.035	0.035	0.03	0.032	234,616	0.002	6.67%	0.032
9/2/09	0.03	0.032	0.03	0.03	22,000	-0.002	-6.25%	0.03
9/1/09	0.032	0.032	0.032	0.032	10,000	0.007	28.00%	0.032
8/31/09	0.038	0.038	0.025	0.025	18,822	-0.013	-34.21%	0.025
8/28/09	0.033	0.038	0.033	0.038	95,000	0.006	18.75%	0.038
8/27/09	0.03	0.032	0.03	0.032	22,675	0.002	6.67%	0.032
8/26/09	0.038	0.038	0.025	0.03	162,500	0.00	0.00%	0.03
8/25/09	0.035	0.04	0.03	0.03	88,750	-0.005	-14.29%	0.03
8/24/09	0.031	0.035	0.031	0.035	110,000	0.00	0.00%	0.035

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.