Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for NTRO stock. Download NTRO report.
Research Report
Get the full report for FREE
Date:Aug 14, 2009
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download NTRO report
  
Example preview: Research report for Nitro Petroleum Incorporated (NTRO) Research report for Nitro Petroleum Incorporated (NTRO) Research report for Nitro Petroleum Incorporated (NTRO) Research report for Nitro Petroleum Incorporated (NTRO)
   

Historical Prices for Nitro Petroleum Incorporated (NTRO)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Nitro Petroleum Inc. (NTRO) 
$ 0.0175 0.00 (0.00%) Volume: 148.04 k 3:49 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 0.0166 0.0175 0.0166 0.0175 148,036 0.00 0.00% 0.0175
11/19/09 0.019 0.019 0.016 0.0175 546,450 -0.001 -5.41% 0.0175
11/18/09 0.019 0.02 0.0185 0.0185 358,500 -0.0005 -2.63% 0.0185
11/17/09 0.017 0.019 0.016 0.019 628,500 0.002 11.76% 0.019
11/16/09 0.015 0.018 0.015 0.017 712,000 -0.002 -10.53% 0.017
11/13/09 0.019 0.02 0.019 0.019 218,945 0.00 0.00% 0.019
11/12/09 0.018 0.02 0.0167 0.019 746,049 0.00 0.00% 0.019
11/11/09 0.0137 0.019 0.0127 0.019 897,502 0.0055 40.74% 0.019
11/10/09 0.0135 0.0137 0.0135 0.0135 60,200 -0.0005 -3.57% 0.0135
11/9/09 0.014 0.014 0.014 0.014 104,375 -0.001 -6.67% 0.014
11/6/09 0.015 0.0152 0.015 0.015 104,515 0.00 0.00% 0.015
11/5/09 0.015 0.015 0.015 0.015 15,000 0.00 0.00% 0.015
11/4/09 0.017 0.017 0.015 0.015 119,600 -0.0022 -12.79% 0.015
11/3/09 0.016 0.0172 0.016 0.0172 30,062 0.0012 7.50% 0.0172
11/2/09 0.018 0.018 0.016 0.016 93,614 0.001 6.67% 0.016
10/30/09 0.016 0.017 0.015 0.015 1,971,500 -0.002 -11.76% 0.015
10/29/09 0.016 0.02 0.016 0.017 355,199 -0.001 -5.56% 0.017
10/28/09 0.016 0.018 0.016 0.018 126,450 0.0018 11.11% 0.018
10/27/09 0.016 0.0162 0.016 0.0162 195,459 0.0001 0.62% 0.0162
10/26/09 0.0171 0.0171 0.0161 0.0161 258,880 -0.0027 -14.36% 0.0161
10/23/09 0.0173 0.0189 0.0171 0.0188 59,804 -0.0002 -1.05% 0.0188
10/22/09 0.019 0.019 0.0172 0.019 75,425 0.0018 10.47% 0.019
10/21/09 0.0175 0.02 0.017 0.0172 371,164 0.0002 1.18% 0.0172
10/20/09 0.02 0.02 0.017 0.017 85,469 -0.001 -5.56% 0.017
10/19/09 0.02 0.02 0.018 0.018 7,652 0.0006 3.45% 0.018
10/16/09 0.0188 0.0188 0.017 0.0174 195,000 -0.0014 -7.45% 0.0174
10/15/09 0.0199 0.0199 0.0185 0.0188 192,850 -0.0002 -1.05% 0.0188
10/14/09 0.02 0.02 0.0183 0.019 103,913 0.0007 3.83% 0.019
10/13/09 0.02 0.02 0.0182 0.0183 77,500 0.0003 1.67% 0.0183
10/12/09 0.0214 0.0214 0.018 0.018 99,560 -0.0025 -12.20% 0.018
10/9/09 0.02 0.0215 0.02 0.0205 513,600 0.0005 2.50% 0.0205
10/8/09 0.019 0.0215 0.0175 0.02 407,650 0.0021 11.73% 0.02
10/7/09 0.021 0.021 0.017 0.0179 293,002 -0.0016 -8.21% 0.0179
10/6/09 0.018 0.02 0.017 0.0195 154,250 0.0025 14.71% 0.0195
10/5/09 0.019 0.019 0.017 0.017 275,191 -0.002 -10.53% 0.017
10/2/09 0.021 0.021 0.0161 0.019 191,217 0.00 0.00% 0.019
10/1/09 0.021 0.021 0.0161 0.019 184,550 0.00 0.00% 0.019
9/30/09 0.019 0.0215 0.018 0.019 399,670 0.00 0.00% 0.019
9/29/09 0.0201 0.022 0.018 0.019 342,997 -0.001 -5.00% 0.019
9/28/09 0.0215 0.0215 0.02 0.02 159,047 -0.0015 -6.98% 0.02
9/25/09 0.02 0.022 0.02 0.0215 89,550 0.0005 2.38% 0.0215
9/24/09 0.02 0.022 0.02 0.021 598,310 0.001 5.00% 0.021
9/23/09 0.022 0.022 0.015 0.02 1,298,172 -0.002 -9.09% 0.02
9/22/09 0.0216 0.023 0.021 0.022 589,372 0.0005 2.33% 0.022
9/21/09 0.023 0.025 0.02 0.0215 850,280 -0.0025 -10.42% 0.0215
9/18/09 0.0255 0.0255 0.0236 0.024 338,000 0.0004 1.69% 0.024
9/17/09 0.0255 0.0255 0.0235 0.0236 357,575 -0.0014 -5.60% 0.0236
9/16/09 0.025 0.025 0.024 0.025 912,464 0.001 4.17% 0.025
9/15/09 0.025 0.0255 0.024 0.024 1,503,876 -0.001 -4.00% 0.024
9/14/09 0.0255 0.026 0.023 0.025 2,293,858 -0.0005 -1.96% 0.025
9/11/09 0.025 0.026 0.024 0.0255 767,585 0.0015 6.25% 0.0255
9/10/09 0.023 0.025 0.023 0.024 388,746 0.001 4.35% 0.024
9/9/09 0.026 0.026 0.023 0.023 462,701 -0.002 -8.00% 0.023
9/8/09 0.027 0.027 0.0235 0.025 680,193 0.0009 3.73% 0.025
9/4/09 0.0264 0.0264 0.0235 0.0241 322,094 -0.0009 -3.60% 0.0241
9/3/09 0.025 0.0265 0.023 0.025 989,533 0.001 4.17% 0.025
9/2/09 0.026 0.026 0.023 0.024 386,228 -0.0015 -5.88% 0.024
9/1/09 0.0241 0.027 0.0235 0.0255 1,270,489 0.0014 5.81% 0.0255
8/31/09 0.028 0.028 0.024 0.0241 625,158 -0.0009 -3.60% 0.0241
8/28/09 0.028 0.028 0.024 0.025 2,504,749 -0.003 -10.71% 0.025
8/27/09 0.029 0.03 0.0265 0.028 815,312 0.00 0.00% 0.028
8/26/09 0.03 0.03 0.0275 0.028 2,172,586 0.001 3.70% 0.028
8/25/09 0.025 0.028 0.023 0.027 1,100,163 0.002 8.00% 0.027
8/24/09 0.031 0.031 0.024 0.025 3,992,941 -0.005 -16.67% 0.025

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. 
   
 
Home > Companies > Nitro Petroleum Incorporated
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.