Hot penny stocks... don't get burned
   

Historical Prices for Radio One, Inc Cl D (ROIAK)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Radio One Inc. (ROIAK) 
$ 0.301      -0.089 (-22.82%) Volume: 88.24 k 4:00 PM EDT Oct 10, 2008
After Hours:  $ 0.33   0.029 (+9.63%) Volume: 1.67 k 4:28 PM EDT Oct 10, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
10/10/08 0.3901 0.42 0.301 0.301 88,236 -0.089 -22.82%
10/9/08 0.56 0.5698 0.39 0.39 93,813 -0.17 -30.36%
10/8/08 0.63 0.63 0.56 0.56 88,973 -0.13 -18.84%
10/7/08 0.65 0.74 0.61 0.69 73,358 0.07  11.29%
10/6/08 0.82 0.84 0.62 0.62 92,461 -0.21 -25.30%
10/3/08 0.85 0.85 0.81 0.83 135,493 -0.02 -2.35%
10/2/08 0.89 0.89 0.82 0.85 437,947 0.0326  3.99%
10/1/08 0.76 0.91 0.70 0.8174 383,609 0.0674  8.99%
9/30/08 0.76 0.89 0.74 0.75 206,846
9/29/08 0.79 0.82 0.72 0.75 182,511 -0.07 -8.54%
9/26/08 0.88 0.89 0.79 0.82 54,306 -0.07 -7.87%
9/25/08 0.73 0.89 0.7101 0.89 218,603 0.17  23.61%
9/24/08 0.70 0.75 0.69 0.72 838,416 0.02  2.86%
9/23/08 0.68 0.75 0.65 0.70 632,114 0.02  2.94%
9/22/08 0.68 0.7501 0.54 0.68 499,342 0.16  30.77%
9/19/08 0.4408 0.60 0.4408 0.52 651,396 0.01  1.96%
9/18/08 0.5717 0.84 0.50 0.51 1,183,921 -0.06 -10.53%
9/17/08 0.62 0.64 0.4981 0.57 810,572 -0.05 -8.06%
9/16/08 0.75 0.77 0.45 0.62 1,125,715 -0.12 -16.22%
9/15/08 0.86 0.91 0.71 0.74 190,010 -0.18 -19.57%
9/12/08 0.91 0.94 0.72 0.92 393,607 0.01  1.10%
9/11/08 0.92 0.96 0.8802 0.91 278,295 -0.05 -5.21%
9/10/08 0.95 1.00 0.92 0.96 782,984 -0.02 -2.04%
9/9/08 0.93 1.03 0.88 0.98 262,605 -0.01 -1.01%
9/8/08 0.97 1.01 0.93 0.99 273,686 0.04  4.21%
9/5/08 0.9608 1.02 0.95 0.95 159,379 -0.02 -2.06%
9/4/08 1.02 1.04 0.92 0.97 279,956 -0.06 -5.83%
9/3/08 1.015 1.07 0.96 1.03 207,394 0.04  4.04%
9/2/08 1.05 1.09 0.96 0.99 210,683 -0.06 -5.71%
8/29/08 0.86 1.05 0.65 1.05 306,381 0.19  22.09%
8/28/08 0.97 1.02 0.86 0.86 1,100,489 -0.12 -12.24%
8/27/08 0.97 1.00 0.91 0.98 176,689
8/26/08 0.88 0.99 0.85 0.98 147,995 0.10  11.36%
8/25/08 0.92 0.94 0.85 0.88 304,916 -0.06 -6.38%
8/22/08 0.97 1.00 0.92 0.94 122,465 -0.03 -3.09%
8/21/08 0.96 1.00 0.94 0.97 1,483,430 -0.02 -2.02%
8/20/08 0.95 1.01 0.902 0.99 320,247
8/19/08 1.00 1.03 0.9601 0.99 161,833
8/18/08 0.95255 1.005 0.9001 0.99 303,951 0.02  2.06%
8/15/08 1.00 1.02 0.92 0.97 210,167 0.04  4.30%
8/14/08 0.809 0.93 0.809 0.93 617,257 0.159  20.62%
8/13/08 0.83 0.88 0.771 0.771 498,845 -0.069 -8.21%
8/12/08 0.85 0.87 0.80 0.84 239,717 -0.02 -2.33%
8/11/08 0.91 0.92 0.84 0.86 240,503 -0.06 -6.52%
8/8/08 0.91 0.92 0.85 0.92 673,355 0.01  1.10%
8/7/08 0.8698 0.95 0.8698 0.91 206,870 0.04  4.60%
8/6/08 1.02 1.03 0.8003 0.87 1,173,659 -0.16 -15.53%
8/5/08 1.00 1.05 0.94 1.03 204,135 0.04  4.04%
8/4/08 0.9308 0.99 0.9308 0.99 166,266 0.06  6.45%
8/1/08 0.99 1.00 0.93 0.93 113,889 -0.06 -6.06%
7/31/08 1.03 1.05 0.88 0.99 451,179 -0.07 -6.60%
7/30/08 1.00 1.09 0.98 1.06 166,186 0.03  2.91%
7/29/08 1.01 1.04 0.9401 1.03 126,142 0.03  3.00%
7/28/08 0.9698 1.00 0.93 1.00 64,726 0.02  2.04%
7/25/08 0.94 1.00 0.92 0.98 142,326 0.06  6.52%
7/24/08 1.02 1.07 0.92 0.92 197,532 -0.08 -8.00%
7/23/08 0.98 1.005 0.96 1.00 237,068 0.09  9.89%
7/22/08 0.90 0.99 0.90 0.91 301,088 -0.02 -2.15%
7/21/08 0.92 1.00 0.92 0.93 86,195 0.01  1.09%
7/18/08 0.9699 1.05 0.90 0.92 200,974 -0.04 -4.17%
7/17/08 0.97 1.02 0.92 0.96 275,785 -0.01 -1.03%
7/16/08 0.94 1.00 0.94 0.97 205,106 0.03  3.19%
7/15/08 0.965 1.01 0.92 0.94 831,844 -0.04 -4.08%
7/14/08 0.98 1.05 0.87 0.98 231,659 -0.01 -1.01%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for ROIAK stock. Download ROIAK report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download ROIAK report
  
Example preview: Research report for Radio One, Inc Cl D (ROIAK) Research report for Radio One, Inc Cl D (ROIAK) Research report for Radio One, Inc Cl D (ROIAK) Research report for Radio One, Inc Cl D (ROIAK)
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Radio One, Inc Cl D