Historical Prices for Optionable, Inc. (OPBL)

Symbol:

Historical Data for Optionable Inc. (OPBL)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	0.04	0.04	0.04	0.04	1,000	–	–
9/4/08	0.033	0.04	0.033	0.04	8,000	–	–
9/3/08	0.04	0.049	0.04	0.04	89,516	–	–
9/2/08	0.06	0.06	0.04	0.04	237,310	-0.019	-32.20%
8/29/08	0.059	0.06	0.059	0.059	5,500	-0.001	-1.67%
8/28/08	0.043	0.06	0.043	0.06	13,697	0.001	1.69%
8/27/08	0.05	0.059	0.04	0.059	68,183	-0.001	-1.67%
8/26/08	0.04	0.06	0.04	0.06	19,000	0.01	20.00%
8/25/08	0.055	0.06	0.04	0.05	20,800	-0.005	-9.09%
8/22/08	0.06	0.06	0.04	0.055	76,966	0.005	10.00%
8/21/08	0.053	0.053	0.05	0.05	6,000	-0.004	-7.41%
8/20/08	0.054	0.054	0.054	0.054	2,000	–	–
8/19/08	0.041	0.054	0.041	0.054	1,278	–	–
8/18/08	0.054	0.054	0.054	0.054	6,000	–	–
8/15/08	0.041	0.054	0.041	0.054	2,500	0.004	8.00%
8/14/08	0.046	0.054	0.04	0.05	21,300	–	–
8/13/08	0.04	0.05	0.04	0.05	5,500	–	–
8/12/08	0.05	0.05	0.05	0.05	7,800	–	–
8/11/08	0.04	0.05	0.04	0.05	45,111	–	–
8/8/08	0.05	0.05	0.05	0.05	3,500	–	–
8/7/08	0.044	0.05	0.044	0.05	7,500	0.01	25.00%
8/5/08	0.04	0.044	0.04	0.04	14,299	-0.004	-9.09%
8/4/08	0.044	0.044	0.04	0.044	15,400	–	–
8/1/08	0.04	0.044	0.04	0.044	4,150	–	–
7/31/08	0.04	0.044	0.04	0.044	18,405	0.002	4.76%
7/30/08	0.04	0.042	0.04	0.042	30,700	0.005	13.51%
7/29/08	0.042	0.042	0.037	0.037	13,650	-0.005	-11.90%
7/28/08	0.038	0.042	0.038	0.042	6,500	0.004	10.53%
7/25/08	0.031	0.042	0.031	0.038	64,250	-0.002	-5.00%
7/24/08	0.03	0.04	0.03	0.04	9,300	0.01	33.33%
7/23/08	0.031	0.04	0.03	0.03	67,000	-0.012	-28.57%
7/22/08	0.042	0.042	0.03	0.042	19,900	–	–
7/21/08	0.043	0.043	0.03	0.042	56,150	-0.001	-2.33%
7/18/08	0.043	0.043	0.043	0.043	6,000	-0.002	-4.44%
7/17/08	0.04	0.045	0.03	0.045	69,200	0.01	28.57%
7/16/08	0.035	0.035	0.035	0.035	10,000	0.007	25.00%
7/15/08	0.03	0.03	0.028	0.028	19,750	-0.002	-6.67%
7/14/08	0.03	0.03	0.025	0.03	26,325	–	–
7/11/08	0.03	0.03	0.025	0.03	107,666	-0.001	-3.23%
7/10/08	0.035	0.035	0.025	0.031	269,450	-0.004	-11.43%
7/9/08	0.035	0.035	0.035	0.035	400	–	–
7/8/08	0.04	0.04	0.035	0.035	11,930	–	–
7/7/08	0.035	0.04	0.035	0.035	39,136	-0.005	-12.50%
7/3/08	0.035	0.04	0.035	0.04	6,000	0.005	14.29%
7/2/08	0.035	0.035	0.035	0.035	2,000	-0.005	-12.50%
7/1/08	0.04	0.04	0.035	0.04	54,370	–	–
6/30/08	0.04	0.04	0.04	0.04	111,440	–	–
6/27/08	0.04	0.04	0.04	0.04	7,700	–	–
6/26/08	0.04	0.04	0.04	0.04	13,974	–	–
6/25/08	0.04	0.046	0.04	0.04	21,000	-0.015	-27.27%
6/24/08	0.04	0.055	0.04	0.055	3,560	–	–
6/23/08	0.04	0.055	0.04	0.055	1,500	–	–
6/20/08	0.05	0.055	0.04	0.055	5,000	–	–
6/19/08	0.0382	0.055	0.0382	0.055	27,100	0.005	10.00%
6/18/08	0.05	0.05	0.05	0.05	700	–	–
6/17/08	0.06	0.06	0.05	0.05	3,674	–	–
6/16/08	0.05	0.05	0.05	0.05	2,000	-0.01	-16.67%
6/13/08	0.06	0.06	0.06	0.06	2,000	–	–
6/12/08	0.05	0.06	0.05	0.06	2,220	–	–
6/11/08	0.05	0.06	0.05	0.06	2,000	–	–
6/10/08	0.05	0.06	0.05	0.06	45,900	–	–