Historical Prices for Ourpet's Company (OPCO)

Symbol:

Historical Data for OurPet's Company (OPCO)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	0.40	0.40	0.40	0.40	22,000	0.05	14.29%
10/3/08	0.27	0.35	0.27	0.35	1,800	-0.08	-18.60%
10/1/08	0.43	0.43	0.43	0.43	100	–	–
9/30/08	0.38	0.43	0.38	0.43	11,000	0.07	19.44%
9/26/08	0.28	0.36	0.28	0.36	8,200	-0.05	-12.20%
9/25/08	0.43	0.43	0.41	0.41	4,300	0.06	17.14%
9/23/08	0.40	0.44	0.30	0.35	26,000	–	–
9/19/08	0.35	0.35	0.35	0.35	10,000	0.05	16.67%
9/18/08	0.30	0.35	0.30	0.30	15,400	-0.07	-18.92%
9/17/08	0.37	0.37	0.37	0.37	250	-0.03	-7.50%
9/16/08	0.40	0.41	0.40	0.40	1,600	–	–
9/15/08	0.40	0.40	0.40	0.40	2,000	–	–
9/11/08	0.39	0.40	0.39	0.40	17,218	-0.10	-20.00%
9/10/08	0.38	0.51	0.38	0.50	2,400	0.12	31.58%
9/9/08	0.38	0.38	0.38	0.38	6,500	–	–
9/5/08	0.395	0.395	0.38	0.38	5,450	–	–
9/2/08	0.51	0.54	0.38	0.38	5,800	-0.13	-25.49%
8/29/08	0.38	0.51	0.38	0.51	600	0.13	34.21%
8/28/08	0.45	0.45	0.38	0.38	3,400	–	–
8/27/08	0.38	0.45	0.38	0.38	6,000	-0.07	-15.56%
8/25/08	0.38	0.45	0.38	0.45	6,750	0.06	15.38%
8/21/08	0.40	0.45	0.38	0.39	26,575	-0.01	-2.50%
8/19/08	0.40	0.40	0.40	0.40	1,400	–	–
8/18/08	0.40	0.40	0.40	0.40	1,300	-0.01	-2.44%
8/13/08	0.40	0.41	0.40	0.41	4,000	0.01	2.50%
8/12/08	0.40	0.40	0.40	0.40	200	–	–
8/11/08	0.40	0.40	0.40	0.40	500	-0.01	-2.44%
8/8/08	0.41	0.41	0.41	0.41	3,300	–	–
8/7/08	0.38	0.45	0.38	0.41	11,340	0.01	2.50%
8/4/08	0.40	0.40	0.40	0.40	300	-0.11	-21.57%
7/31/08	0.38	0.51	0.38	0.51	5,272	0.13	34.21%
7/30/08	0.38	0.38	0.38	0.38	400	–	–
7/29/08	0.38	0.38	0.38	0.38	3,600	–	–
7/28/08	0.38	0.38	0.38	0.38	6,700	-0.01	-2.56%
7/25/08	0.39	0.39	0.39	0.39	300	–	–
7/24/08	0.36	0.39	0.36	0.39	400	0.02	5.41%
7/23/08	0.49	0.54	0.34	0.37	8,074	0.02	5.71%
7/22/08	0.27	0.35	0.27	0.35	1,800	-0.11	-23.91%
7/21/08	0.48	0.48	0.32	0.46	11,225	0.10	27.78%
7/18/08	0.30	0.36	0.30	0.36	1,400	0.01	2.86%
7/16/08	0.27	0.35	0.27	0.35	13,200	0.05	16.67%
7/15/08	0.35	0.39	0.30	0.30	47,684	-0.03	-9.09%
7/14/08	0.00	0.40	0.33	0.33	31,490	0.33	–