Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
ERBB	Tranzbyte Corp.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
WTII	Water Technologies Int...

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
TALK	iTalk, Inc.
GOFF	Goff Corp.
PLPL	Plandai Biotechnology,...
GNIN	Green Innovations Ltd.
GTMM	The Guitammer Company

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 Pain Therapeutics, Inc (PTIE)

Watch the video to learn about the probability of Pain Therapeutics, Inc (PTIE) Chart Signal as of May 22 2013

Hotstocked Precision will calculate the probabilities of Pain Therapeutics, Inc (PTIE)

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

FREE DOWNLOAD

Company

Historical Data for Pain Therapeutics (PTIE)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/22/13	3.09	3.10	2.85	2.88	396,814	-0.20	-6.49%	2.88	1.16 m	1,428
05/21/13	3.05	3.11	2.94	3.08	329,283	0.07	2.33%	3.08	1.01 m	1,246
05/20/13	2.90	3.09	2.89	3.01	524,914	0.12	4.15%	3.01	1.56 m	1,816
05/17/13	2.82	2.90	2.72	2.89	552,344	0.09	3.21%	2.89	1.57 m	2,158
05/16/13	2.78	2.81	2.72	2.80	406,142	0.03	1.08%	2.80	1.13 m	1,732
05/15/13	2.82	2.8499	2.73	2.77	499,775	-0.05	-1.77%	2.77	1.39 m	1,536
05/14/13	2.78	2.82	2.71	2.82	640,322	0.07	2.55%	2.82	1.79 m	1,783
05/13/13	2.71	2.82	2.66	2.75	1,051,450	0.07	2.61%	2.75	2.88 m	2,631
05/10/13	2.77	2.84	2.65	2.68	5,054,749	-2.64	-49.62%	2.68	13.94 m	10,592
05/09/13	5.38	5.57	5.21	5.32	383,702	-0.09	-1.66%	5.32	2.06 m	1,441
05/08/13	5.36	5.41	5.03	5.41	445,940	0.05	0.93%	5.41	2.33 m	2,031
05/07/13	4.67	5.50	4.67	5.36	634,776	0.68	14.53%	5.36	3.27 m	2,954
05/06/13	4.58	4.70	4.4002	4.68	192,510	0.17	3.77%	4.68	877.13 k	857
05/03/13	4.39	4.64	4.3301	4.51	301,147	0.18	4.16%	4.51	1.36 m	926
05/02/13	4.17	4.56	4.17	4.33	530,820	0.19	4.59%	4.33	2.33 m	1,888
05/01/13	4.19	4.24	3.88	4.14	573,196	0.02	0.49%	4.14	2.33 m	2,527
04/30/13	3.17	4.60	3.061	4.12	2,465,806	0.85	25.99%	4.12	10.13 m	7,820
04/29/13	3.35	3.59	3.26	3.27	201,786	-0.04	-1.21%	3.27	692.08 k	948
04/26/13	3.25	3.35	3.19	3.31	151,694	0.06	1.85%	3.31	501.74 k	788
04/25/13	3.05	3.27	3.05	3.25	157,765	0.20	6.56%	3.25	499.93 k	642
04/24/13	3.12	3.1299	2.99	3.05	218,656	-0.08	-2.56%	3.05	665.76 k	868
04/23/13	3.12	3.17	3.05	3.13	65,123	0.02	0.64%	3.13	202.79 k	313
04/22/13	3.15	3.19	3.02	3.11	54,255	-0.03	-0.96%	3.11	167.4 k	294
04/19/13	3.13	3.20	3.08	3.14	145,081	-0.01	-0.32%	3.14	456.47 k	634
04/18/13	2.90	3.33	2.87	3.15	293,954	0.26	9.00%	3.15	899.23 k	1,271
04/17/13	2.86	3.3299	2.83	2.89	223,898	0.02	0.70%	2.89	663.42 k	1,046
04/16/13	2.89	2.96	2.80	2.87	116,637	-0.01	-0.35%	2.87	335.1 k	601
04/15/13	3.00	3.025	2.88	2.88	195,121	-0.17	-5.57%	2.88	571.26 k	1,023
04/12/13	3.07	3.13	2.96	3.05	126,029	-0.02	-0.65%	3.05	381.32 k	560
04/11/13	3.16	3.21	3.01	3.07	137,200	-0.07	-2.23%	3.07	427.51 k	683
04/10/13	3.0601	3.16	3.05	3.14	72,182	0.04	1.29%	3.14	224.65 k	437
04/09/13	3.14	3.20	3.10	3.10	51,509	-0.03	-0.96%	3.10	162.43 k	322
04/08/13	3.17	3.18	3.065	3.13	55,778	-0.03	-0.95%	3.13	174.16 k	267
04/05/13	3.05	3.28	3.04	3.16	198,072	0.02	0.64%	3.16	627.32 k	816
04/04/13	3.07	3.17	3.023	3.14	110,727	0.08	2.61%	3.14	342.86 k	456
04/03/13	3.14	3.18	3.06	3.06	136,610	-0.07	-2.24%	3.06	420.41 k	707
04/02/13	3.16	3.24	3.12	3.13	106,998	-0.02	-0.63%	3.13	339.64 k	554
04/01/13	3.40	3.40	3.10	3.15	144,860	-0.28	-8.16%	3.15	456.47 k	821
03/28/13	3.33	3.435	3.21	3.43	135,258	0.12	3.63%	3.43	457.97 k	389
03/27/13	3.45	3.45	3.26	3.31	107,541	-0.17	-4.89%	3.31	357.6 k	444
03/26/13	3.70	3.72	3.30	3.48	277,900	-0.19	-5.18%	3.48	993.92 k	888
03/25/13	3.70	3.75	3.66	3.67	90,865	-0.03	-0.81%	3.67	336.35 k	367
03/22/13	3.73	3.73	3.68	3.70	76,094	-0.01	-0.27%	3.70	281.61 k	333
03/21/13	3.69	3.76	3.68	3.71	82,947	-0.01	-0.27%	3.71	307.71 k	270
03/20/13	3.75	3.78	3.68	3.72	72,544	0.00	0.00%	3.72	270.54 k	231
03/19/13	3.74	3.76	3.67	3.72	83,954	-0.02	-0.53%	3.72	311.44 k	395
03/18/13	3.63	3.79	3.63	3.74	96,824	0.09	2.47%	3.74	360.56 k	503
03/15/13	3.56	3.77	3.5001	3.65	339,168	0.10	2.82%	3.65	1.23 m	1,149
03/14/13	3.55	3.65	3.45	3.55	141,493	0.02	0.57%	3.55	497.96 k	814
03/13/13	3.45	3.56	3.43	3.53	78,191	0.07	2.02%	3.53	273.26 k	355
03/12/13	3.46	3.57	3.43	3.46	84,177	-0.02	-0.57%	3.46	292.81 k	397
03/11/13	3.47	3.50	3.3801	3.48	121,491	-0.01	-0.29%	3.48	420.52 k	416
03/08/13	3.25	3.54	3.20	3.49	329,722	0.27	8.39%	3.49	1.1 m	1,390
03/07/13	2.96	3.39	2.9501	3.22	239,331	0.25	8.42%	3.22	766.18 k	939
03/06/13	2.94	3.03	2.83	2.97	88,295	0.03	1.02%	2.97	259.26 k	538
03/05/13	2.85	2.94	2.84	2.94	65,654	0.09	3.16%	2.94	191.06 k	203
03/04/13	2.90	2.90	2.79	2.85	58,982	-0.05	-1.72%	2.85	167.61 k	314
03/01/13	2.88	2.95	2.84	2.90	53,533	-0.03	-1.02%	2.90	155.18 k	264
02/28/13	2.77	2.94	2.75	2.93	79,739	0.16	5.78%	2.93	230 k	388
02/27/13	2.79	2.83	2.75	2.77	50,515	-0.03	-1.07%	2.77	140.37 k	284
02/26/13	2.85	2.87	2.72	2.80	80,019	-0.03	-1.06%	2.80	223.52 k	360
02/25/13	2.93	2.95	2.83	2.83	93,887	-0.10	-3.41%	2.83	269.29 k	410
02/22/13	2.93	2.93	2.88	2.93	76,279	0.01	0.34%	2.93	222.02 k	252
02/21/13	2.98	2.98	2.85	2.92	97,874	-0.05	-1.68%	2.92	285.34 k	312

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.