Historical Prices for On2 Technologies, Inc (ONT)

Symbol:

Historical Data for On2 Technologies Inc. (ONT)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	0.27	0.29	0.23	0.23	627,713	-0.04	-14.81%
10/6/08	0.30	0.33	0.11	0.27	1,201,371	-0.04	-12.90%
10/3/08	0.34	0.349	0.31	0.31	593,914	-0.01	-3.12%
10/2/08	0.36	0.37	0.30	0.32	722,584	-0.0389	-10.84%
10/1/08	0.35	0.36	0.34	0.3589	262,257	0.0089	2.54%
9/30/08	0.34	0.3526	0.32	0.35	428,892	0.02	6.06%
9/29/08	0.35	0.38	0.31	0.33	584,330	-0.0391	-10.59%
9/26/08	0.38	0.38	0.3513	0.3691	420,655	0.0071	1.96%
9/25/08	0.37	0.39	0.36	0.362	621,769	-0.018	-4.74%
9/24/08	0.40	0.4097	0.38	0.38	527,190	-0.0099	-2.54%
9/23/08	0.425	0.43	0.38	0.3899	546,788	-0.0351	-8.26%
9/22/08	0.43	0.44	0.41	0.425	305,181	0.005	1.19%
9/19/08	0.42	0.46	0.41	0.42	859,528	0.0125	3.07%
9/18/08	0.40	0.4244	0.39	0.4075	465,914	0.0074	1.85%
9/17/08	0.42	0.45	0.39	0.4001	553,846	0.0001	0.03%
9/16/08	0.41	0.4299	0.39	0.40	355,165	-0.0296	-6.89%
9/15/08	0.44	0.45	0.39	0.4296	707,116	0.0096	2.29%
9/12/08	0.3505	0.44	0.3505	0.42	649,271	0.04	10.53%
9/11/08	0.40	0.40	0.35	0.38	460,480	–	–
9/10/08	0.40	0.46	0.34	0.38	1,189,983	-0.02	-5.00%
9/9/08	0.44	0.46	0.3801	0.40	857,682	-0.0365	-8.36%
9/8/08	0.4311	0.4579	0.41	0.4365	350,062	-0.0036	-0.82%
9/5/08	0.46	0.46	0.42	0.4401	387,536	-0.0199	-4.33%
9/4/08	0.4515	0.46	0.42	0.46	435,638	0.02	4.55%
9/3/08	0.45	0.45	0.44	0.44	393,146	0.01	2.33%
9/2/08	0.43	0.45	0.43	0.43	332,939	–	–
8/29/08	0.45	0.45	0.43	0.43	276,805	-0.02	-4.44%
8/28/08	0.47	0.4797	0.43	0.45	524,369	-0.01	-2.17%
8/27/08	0.45	0.465	0.4416	0.46	243,029	0.01	2.22%
8/26/08	0.4309	0.49	0.43	0.45	384,229	0.0199	4.63%
8/25/08	0.45	0.46	0.43	0.4301	540,940	-0.0299	-6.50%
8/22/08	0.47	0.47	0.43	0.46	661,063	-0.01	-2.13%
8/21/08	0.48	0.48	0.45	0.47	323,133	–	–
8/20/08	0.46	0.47	0.45	0.47	671,070	0.04	9.30%
8/19/08	0.47	0.49	0.43	0.43	437,242	-0.05	-10.42%
8/18/08	0.50	0.54	0.47	0.48	301,539	-0.01	-2.04%
8/15/08	0.46	0.55	0.4511	0.49	501,219	-0.0201	-3.94%
8/14/08	0.54	0.54	0.5005	0.5101	603,844	0.0001	0.02%
8/13/08	0.4999	0.52	0.475	0.51	353,354	0.03	6.25%
8/12/08	0.50	0.5164	0.48	0.48	328,814	-0.04	-7.69%
8/11/08	0.48	0.52	0.48	0.52	368,464	0.04	8.33%
8/8/08	0.48	0.53	0.4503	0.48	713,867	-0.02	-4.00%
8/7/08	0.51	0.5395	0.50	0.50	764,774	-0.02	-3.85%
8/6/08	0.54	0.54	0.4901	0.52	498,622	–	–
8/5/08	0.55	0.55	0.51	0.52	523,666	-0.01	-1.89%
8/4/08	0.53	0.55	0.47	0.53	427,634	0.0195	3.82%
8/1/08	0.55	0.55	0.51	0.5105	356,521	-0.0094	-1.81%
7/31/08	0.52	0.53	0.5014	0.5199	252,175	0.0099	1.94%
7/30/08	0.53	0.55	0.50	0.51	333,594	-0.01	-1.92%
7/29/08	0.50	0.53	0.4999	0.52	330,531	0.01	1.96%
7/28/08	0.56	0.5601	0.50	0.51	550,858	-0.02	-3.77%
7/25/08	0.60	0.60	0.52	0.53	535,555	-0.05	-8.62%
7/24/08	0.51	0.58	0.51	0.58	539,465	0.06	11.54%
7/23/08	0.55	0.55	0.51	0.52	315,049	-0.02	-3.70%
7/22/08	0.55	0.55	0.51	0.54	535,744	-0.01	-1.82%
7/21/08	0.57	0.60	0.54	0.55	550,252	-0.02	-3.51%
7/18/08	0.66	0.66	0.56	0.57	794,110	-0.08	-12.31%
7/17/08	0.58	0.70	0.58	0.65	1,114,785	0.0566	9.54%
7/16/08	0.60	0.65	0.54	0.5934	964,106	0.0234	4.11%
7/15/08	0.51	0.599	0.49	0.57	1,241,053	0.05	9.62%
7/14/08	0.46	0.54	0.48	0.52	1,030,856	0.07	15.56%
7/11/08	0.46	0.4796	0.44	0.45	702,942	-0.0114	-2.47%
7/10/08	0.51	0.51	0.46	0.4614	690,845	-0.0486	-9.53%