Top 20 Most Heavily Promoted Penny Stocks For June 2013

Pink Sheets
FITX	Creative Edge Nutritio...
CCTC	Clean Coal Technologie...
DRGV	Dragon Capital Group C...
PGVI	Promithian Global Vent...
PTOG	Petrotech Oil & Gas, Inc.
USEI	Us Energy Initiatives ...
CEHC	Cephas Holding Corp.
PMEA	Pm&e, Inc.
RRHI	Raptor Resources Holdi...
MISM	Mission Mining Co

OTC BB
RJDG	RJD Green Inc.
TALK	iTalk, Inc.
VTMB	Vitamin Blue Inc
INOL	InoLife Technologies, ...
TRTC	Terra Tech Corp.
GLDN	Gold Dynamics Corp.
QLTS	QLOTUS HOLDINGS INC
TQLA	Montalvo Spirits, Inc.
OLIE	Olie Inc.
PLSB	The Pulse Beverage Corp.

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 Old Second Bancorp, Inc (OSBC)

Watch the video to learn about the probability of Old Second Bancorp, Inc (OSBC) Chart Signal as of Jun 19 2013

Hotstocked Precision will calculate the probabilities of Old Second Bancorp, Inc (OSBC)

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

FREE DOWNLOAD

Company

Historical Data for Old Second Bancorp Inc. (OSBC)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
06/18/13	5.66	5.69	5.40	5.45	80,821	-0.16	-2.85%	5.45	442.86 k	254
06/17/13	5.66	5.71	5.61	5.61	14,067	-0.08	-1.41%	5.61	79.67 k	52
06/14/13	5.67	5.71	5.631	5.69	3,073	0.00	0.00%	5.69	17.47 k	18
06/13/13	5.70	5.71	5.64	5.69	3,835	-0.01	-0.18%	5.69	21.83 k	12
06/12/13	5.77	5.77	5.65	5.70	20,698	-0.04	-0.70%	5.70	118.33 k	83
06/11/13	5.59	5.77	5.59	5.74	17,401	0.0777	1.37%	5.74	99.54 k	65
06/10/13	5.73	5.77	5.62	5.6623	35,038	0.0123	0.22%	5.6623	200.46 k	124
06/07/13	5.65	5.73	5.60	5.65	20,915	0.13	2.36%	5.65	118.7 k	68
06/06/13	5.38	5.58	5.24	5.52	34,986	0.07	1.28%	5.52	189.3 k	150
06/05/13	5.64	5.81	5.37	5.45	26,468	-0.119	-2.14%	5.45	148.24 k	112
06/04/13	5.42	5.59	5.42	5.569	7,088	0.149	2.75%	5.569	39.12 k	36
06/03/13	5.80	5.81	5.29	5.42	82,413	-0.29	-5.08%	5.42	453.09 k	268
05/31/13	5.85	5.95	5.70	5.71	30,644	-0.13	-2.23%	5.71	178.14 k	159
05/30/13	5.61	5.8452	5.61	5.84	41,209	0.20	3.55%	5.84	236.1 k	288
05/29/13	5.67	5.72	5.62	5.64	29,989	0.019	0.34%	5.64	170.04 k	133
05/28/13	5.59	5.75	5.53	5.621	43,661	0.141	2.57%	5.621	247.23 k	164
05/24/13	5.47	5.50	5.29	5.48	30,027	-0.08	-1.44%	5.48	162.51 k	115
05/23/13	5.45	5.58	5.16	5.56	91,819	-0.04	-0.71%	5.56	492.33 k	336
05/22/13	5.94	5.94	5.55	5.60	60,993	0.10	1.82%	5.60	353.75 k	194
05/21/13	6.05	6.06	5.2801	5.50	183,383	-0.45	-7.56%	5.50	1.04 m	558
05/20/13	5.75	6.07	5.75	5.95	241,049	0.26	4.57%	5.95	1.44 m	527
05/17/13	5.40	5.83	5.38	5.69	120,377	0.31	5.76%	5.69	678.74 k	403
05/16/13	4.89	5.65	4.89	5.38	121,865	0.49	10.02%	5.38	644.53 k	447
05/15/13	4.70	4.89	4.5218	4.89	114,804	0.22	4.71%	4.89	539.33 k	217
05/14/13	4.65	4.69	4.59	4.67	29,007	0.09	1.97%	4.67	135.39 k	110
05/13/13	4.50	4.70	4.50	4.58	28,913	0.02	0.44%	4.58	132.44 k	77
05/10/13	4.61	4.61	4.52	4.56	17,767	-0.04	-0.87%	4.56	81 k	43
05/09/13	4.70	4.70	4.50	4.60	22,781	-0.10	-2.13%	4.60	103.71 k	71
05/08/13	4.55	4.70	4.50	4.70	16,595	-0.049	-1.03%	4.70	76.64 k	72
05/07/13	4.71	4.749	4.5412	4.749	26,358	0.089	1.91%	4.749	122.24 k	103
05/06/13	4.45	4.70	4.31	4.66	93,328	0.36	8.37%	4.66	423.63 k	240
05/03/13	4.18	4.35	4.12	4.30	39,325	0.2166	5.30%	4.30	167.88 k	147
05/02/13	4.41	4.48	4.02	4.0834	50,774	-0.2666	-6.13%	4.0834	214.19 k	107
05/01/13	4.59	4.5951	4.18	4.35	75,594	-0.25	-5.43%	4.35	324.07 k	223
04/30/13	4.56	4.69	4.52	4.60	89,098	0.08	1.77%	4.60	411.63 k	313
04/29/13	4.24	4.78	4.24	4.52	184,944	0.39	9.44%	4.52	830.59 k	548
04/26/13	4.09	4.25	4.02	4.13	135,100	-0.12	-2.82%	4.13	558.37 k	357
04/25/13	3.65	4.25	3.65	4.25	243,871	0.98	29.97%	4.25	990 k	620
04/24/13	3.20	3.28	3.20	3.27	8,470	0.07	2.19%	3.27	27.63 k	42
04/23/13	3.28	3.30	3.20	3.20	29,213	-0.03	-0.93%	3.20	95.1 k	101
04/22/13	3.251	3.29	3.20	3.23	24,481	0.01	0.31%	3.23	79.17 k	43
04/19/13	3.24	3.28	3.22	3.22	5,694	-0.03	-0.92%	3.22	18.52 k	35
04/18/13	3.30	3.30	3.23	3.25	12,700	0.01	0.31%	3.25	41.32 k	73
04/17/13	3.22	3.30	3.17	3.24	11,977	-0.04	-1.22%	3.24	38.83 k	66
04/16/13	3.18	3.379	3.17	3.28	41,739	0.055	1.71%	3.28	134.03 k	112
04/15/13	3.35	3.35	3.22	3.225	16,623	-0.075	-2.27%	3.225	53.91 k	62
04/12/13	3.39	3.39	3.30	3.30	14,338	-0.04	-1.20%	3.30	48.36 k	35
04/11/13	3.37	3.38	3.30	3.34	22,442	0.04	1.21%	3.34	75.01 k	81
04/10/13	3.23	3.40	3.22	3.30	26,286	0.07	2.17%	3.30	87.54 k	76
04/09/13	3.23	3.29	3.21	3.23	19,130	-0.02	-0.62%	3.23	62.29 k	115
04/08/13	3.19	3.30	3.17	3.25	17,357	0.03	0.93%	3.25	55.98 k	62
04/05/13	3.25	3.26	3.21	3.22	6,100	-0.02	-0.62%	3.22	19.78 k	31
04/04/13	3.17	3.33	3.15	3.24	31,150	0.05	1.57%	3.24	100.11 k	126
04/03/13	3.25	3.25	3.1329	3.19	15,606	-0.06	-1.85%	3.19	49.78 k	62
04/02/13	3.20	3.30	3.20	3.25	11,688	0.03	0.93%	3.25	38.1 k	57
04/01/13	3.24	3.36	3.18	3.22	14,495	0.04	1.26%	3.22	47.13 k	68
03/28/13	3.26	3.33	3.18	3.18	8,232	-0.06	-1.85%	3.18	26.63 k	30
03/27/13	3.1401	3.38	3.14	3.24	83,930	0.09	2.86%	3.24	268.53 k	104
03/26/13	3.22	3.22	3.129	3.15	45,075	0.01	0.32%	3.15	142.72 k	113
03/25/13	3.30	3.41	3.11	3.14	29,715	-0.13	-3.98%	3.14	95.75 k	111
03/22/13	3.2895	3.40	3.25	3.27	22,544	-0.03	-0.91%	3.27	74.04 k	110
03/21/13	3.42	3.45	3.30	3.30	27,988	-0.09	-2.65%	3.30	94.2 k	109
03/20/13	3.39	3.50	3.25	3.39	37,240	0.13	3.99%	3.39	125.64 k	189

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.