Historical Prices for Paxton Energy, Inc. (PXTE)
| | | Historical Data for Paxton Energy Inc (PXTE) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/29/08 | 0.09 | 0.09 | 0.08 | 0.08 | 95,000 | -0.01 | -11.11% | | 8/26/08 | 0.081 | 0.10 | 0.081 | 0.09 | 32,500 | 0.01 | 12.50% | | 8/25/08 | 0.08 | 0.08 | 0.08 | 0.08 | 10,000 | -0.02 | -20.00% | | 8/21/08 | 0.10 | 0.10 | 0.10 | 0.10 | 29,000 | – | – | | 8/20/08 | 0.10 | 0.10 | 0.10 | 0.10 | 11,000 | -0.01 | -9.09% | | 8/19/08 | 0.11 | 0.11 | 0.11 | 0.11 | 1,400 | -0.01 | -8.33% | | 8/15/08 | 0.10 | 0.12 | 0.081 | 0.12 | 33,500 | 0.02 | 20.00% | | 8/13/08 | 0.10 | 0.10 | 0.10 | 0.10 | 1,500 | – | – | | 8/12/08 | 0.10 | 0.10 | 0.10 | 0.10 | 41,000 | 0.009 | 9.89% | | 8/11/08 | 0.091 | 0.091 | 0.091 | 0.091 | 10,000 | 0.001 | 1.11% | | 8/7/08 | 0.09 | 0.09 | 0.09 | 0.09 | 2,000 | -0.01 | -10.00% | | 8/6/08 | 0.10 | 0.10 | 0.10 | 0.10 | 10,000 | -0.01 | -9.09% | | 7/31/08 | 0.12 | 0.12 | 0.11 | 0.11 | 25,000 | 0.01 | 10.00% | | 7/29/08 | 0.10 | 0.10 | 0.10 | 0.10 | 23,000 | -0.025 | -20.00% | | 7/28/08 | 0.125 | 0.125 | 0.125 | 0.125 | 50,000 | 0.005 | 4.17% | | 7/24/08 | 0.12 | 0.12 | 0.12 | 0.12 | 10,000 | -0.01 | -7.69% | | 7/23/08 | 0.13 | 0.13 | 0.13 | 0.13 | 65,000 | 0.01 | 8.33% | | 7/22/08 | 0.15 | 0.15 | 0.12 | 0.12 | 31,000 | -0.03 | -20.00% | | 7/21/08 | 0.145 | 0.15 | 0.145 | 0.15 | 4,000 | – | – | | 7/16/08 | 0.13 | 0.15 | 0.13 | 0.15 | 35,000 | -0.01 | -6.25% | | 7/14/08 | 0.14 | 0.16 | 0.13 | 0.16 | 20,000 | 0.03 | 23.08% | | 7/11/08 | 0.14 | 0.14 | 0.13 | 0.13 | 29,000 | -0.02 | -13.33% | | 7/10/08 | 0.15 | 0.15 | 0.15 | 0.15 | 159,500 | – | – | | 7/9/08 | 0.13 | 0.15 | 0.13 | 0.15 | 88,900 | – | – | | 7/8/08 | 0.15 | 0.15 | 0.14 | 0.15 | 19,395 | -0.02 | -11.76% | | 7/7/08 | 0.17 | 0.17 | 0.17 | 0.17 | 2,500 | -0.009 | -5.03% | | 7/3/08 | 0.179 | 0.179 | 0.179 | 0.179 | 8,500 | – | – | | 7/2/08 | 0.17 | 0.18 | 0.15 | 0.179 | 103,000 | 0.009 | 5.29% | | 7/1/08 | 0.18 | 0.18 | 0.14 | 0.17 | 27,500 | -0.01 | -5.56% | | 6/30/08 | 0.14 | 0.18 | 0.14 | 0.18 | 42,000 | 0.02 | 12.50% | | 6/27/08 | 0.155 | 0.18 | 0.14 | 0.16 | 315,500 | -0.01 | -5.88% | | 6/26/08 | 0.14 | 0.18 | 0.14 | 0.17 | 108,000 | 0.04 | 30.77% | | 6/25/08 | 0.13 | 0.13 | 0.125 | 0.13 | 67,000 | -0.02 | -13.33% | | 6/23/08 | 0.15 | 0.15 | 0.15 | 0.15 | 10,000 | -0.01 | -6.25% | | 6/12/08 | 0.18 | 0.18 | 0.16 | 0.16 | 22,000 | -0.02 | -11.11% | | 6/10/08 | 0.18 | 0.18 | 0.18 | 0.18 | 11,700 | -0.02 | -10.00% | | 6/9/08 | 0.20 | 0.20 | 0.20 | 0.20 | 14,000 | – | – | | 6/6/08 | 0.23 | 0.23 | 0.20 | 0.20 | 46,500 | -0.03 | -13.04% | | 6/5/08 | 0.16 | 0.23 | 0.16 | 0.23 | 101,722 | 0.08 | 53.33% | | 6/3/08 | 0.12 | 0.15 | 0.12 | 0.15 | 11,500 | – | – | | 6/2/08 | 0.15 | 0.15 | 0.15 | 0.15 | 12,000 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for PXTE stock.
Download PXTE report.
Research Report
Get the full report for FREE
| Date: | May 10, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download PXTE report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
