Historical Prices for Nutracea (NTRZ)

Symbol:

Historical Data for NutraCea (NTRZ)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.35	0.43	0.28	0.38	1,194,045	-0.02	-5.00%
10/9/08	0.45	0.45	0.385	0.40	283,870	–	–
10/8/08	0.40	0.43	0.38	0.40	486,603	–	–
10/7/08	0.42	0.445	0.39	0.40	255,028	-0.01	-2.44%
10/6/08	0.44	0.45	0.38	0.41	1,003,364	-0.03	-6.82%
10/3/08	0.48	0.49	0.44	0.44	206,838	-0.02	-4.35%
10/2/08	0.54	0.55	0.45	0.46	622,429	-0.04	-8.00%
10/1/08	0.515	0.515	0.45	0.50	336,094	-0.015	-2.91%
9/30/08	0.53	0.54	0.50	0.515	181,188	0.015	3.00%
9/29/08	0.60	0.61	0.49	0.50	536,323	-0.10	-16.67%
9/26/08	0.555	0.60	0.555	0.60	428,358	0.047	8.50%
9/25/08	0.54	0.598	0.54	0.553	560,129	0.013	2.41%
9/24/08	0.46	0.58	0.46	0.54	1,388,204	0.10	22.73%
9/23/08	0.44	0.45	0.435	0.44	157,251	-0.01	-2.22%
9/22/08	0.45	0.48	0.435	0.45	194,860	–	–
9/19/08	0.46	0.46	0.43	0.45	270,891	0.01	2.27%
9/18/08	0.46	0.47	0.43	0.44	382,085	-0.03	-6.38%
9/17/08	0.45	0.47	0.43	0.47	270,294	0.01	2.17%
9/16/08	0.46	0.50	0.44	0.46	723,849	–	–
9/15/08	0.47	0.50	0.46	0.46	285,112	-0.03	-6.12%
9/12/08	0.49	0.51	0.46	0.49	182,901	–	–
9/11/08	0.49	0.51	0.46	0.49	806,709	-0.01	-2.00%
9/10/08	0.53	0.55	0.49	0.50	740,343	-0.02	-3.85%
9/9/08	0.61	0.61	0.515	0.52	488,502	-0.07	-11.86%
9/8/08	0.57	0.61	0.57	0.59	159,295	0.01	1.72%
9/5/08	0.60	0.60	0.56	0.58	228,325	-0.02	-3.33%
9/4/08	0.64	0.643	0.59	0.60	477,511	-0.04	-6.25%
9/3/08	0.68	0.68	0.64	0.64	207,823	-0.04	-5.88%
9/2/08	0.65	0.689	0.64	0.68	302,234	0.01	1.49%
8/29/08	0.64	0.68	0.64	0.67	224,030	–	–
8/28/08	0.59	0.67	0.59	0.67	575,224	0.08	13.56%
8/27/08	0.59	0.60	0.59	0.59	122,787	-0.01	-1.67%
8/26/08	0.608	0.61	0.59	0.60	245,028	-0.005	-0.83%
8/25/08	0.62	0.63	0.60	0.605	153,038	-0.015	-2.42%
8/22/08	0.61	0.65	0.59	0.62	291,673	0.02	3.33%
8/21/08	0.62	0.62	0.59	0.60	168,048	-0.03	-4.76%
8/20/08	0.65	0.65	0.61	0.63	191,940	-0.01	-1.56%
8/19/08	0.60	0.66	0.58	0.64	646,737	0.04	6.67%
8/18/08	0.58	0.63	0.56	0.60	525,493	0.03	5.26%
8/15/08	0.59	0.59	0.55	0.57	375,005	0.01	1.79%
8/14/08	0.535	0.57	0.53	0.56	217,775	0.03	5.66%
8/13/08	0.53	0.58	0.516	0.53	484,700	0.01	1.92%
8/12/08	0.60	0.625	0.49	0.52	2,225,902	-0.16	-23.53%
8/11/08	0.61	0.68	0.58	0.68	869,548	0.07	11.48%
8/8/08	0.67	0.68	0.58	0.61	1,442,712	-0.07	-10.29%
8/7/08	0.68	0.725	0.66	0.68	494,467	-0.005	-0.73%
8/6/08	0.65	0.69	0.57	0.685	1,026,508	0.041	6.37%
8/5/08	0.69	0.75	0.635	0.644	2,224,360	-0.057	-8.13%
8/4/08	0.47	0.72	0.46	0.701	5,725,934	0.236	50.75%
8/1/08	0.41	0.50	0.41	0.465	1,320,792	0.05	12.05%
7/31/08	0.40	0.45	0.385	0.415	2,387,607	0.02	5.06%
7/30/08	0.39	0.42	0.386	0.395	1,363,542	0.009	2.33%
7/29/08	0.46	0.46	0.37	0.386	2,287,434	-0.064	-14.22%
7/28/08	0.465	0.47	0.45	0.45	648,062	-0.01	-2.17%
7/25/08	0.46	0.47	0.455	0.46	592,971	–	–
7/24/08	0.48	0.48	0.451	0.46	950,570	-0.02	-4.17%
7/23/08	0.475	0.48	0.45	0.48	1,084,976	0.01	2.13%
7/22/08	0.535	0.54	0.47	0.47	1,335,693	-0.08	-14.55%
7/21/08	0.545	0.56	0.535	0.55	411,706	0.014	2.61%
7/18/08	0.56	0.56	0.525	0.536	555,072	-0.009	-1.65%
7/17/08	0.55	0.555	0.54	0.545	661,827	0.015	2.83%
7/16/08	0.515	0.55	0.51	0.53	609,543	0.015	2.91%
7/15/08	0.54	0.55	0.50	0.515	1,009,916	-0.03	-5.50%
7/14/08	0.535	0.55	0.50	0.545	644,955	0.045	9.00%