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.
PMEA	Pm&e, Inc.

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 Radisys Corp (RSYS)

Watch the video to learn about the probability of Radisys Corp (RSYS) Chart Signal as of May 23 2013

Hotstocked Precision will calculate the probabilities of Radisys Corp (RSYS)

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

FREE DOWNLOAD

Company

Historical Data for RadiSys Corporation (RSYS)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/23/13	4.92	4.99	4.856	4.99	39,894	0.02	0.40%	4.99	196.5 k	180
05/22/13	4.99	5.14	4.92	4.97	106,533	-0.03	-0.60%	4.97	537.43 k	500
05/21/13	4.93	5.011	4.93	5.00	121,604	0.11	2.25%	5.00	606.46 k	574
05/20/13	4.73	4.94	4.71	4.89	86,130	0.13	2.73%	4.89	419.4 k	358
05/17/13	4.70	4.78	4.6001	4.76	48,246	0.07	1.49%	4.76	228.59 k	161
05/16/13	4.67	4.79	4.62	4.69	42,690	-0.01	-0.21%	4.69	201.09 k	246
05/15/13	4.66	4.74	4.64	4.70	59,764	0.00	0.00%	4.70	279.25 k	312
05/14/13	4.70	4.74	4.65	4.70	97,727	-0.09	-1.88%	4.70	459.41 k	310
05/13/13	4.87	4.92	4.79	4.79	25,575	-0.11	-2.24%	4.79	123.74 k	144
05/10/13	4.94	4.94	4.83	4.90	27,648	-0.03	-0.61%	4.90	135.4 k	198
05/09/13	4.91	4.93	4.771	4.93	33,326	0.03	0.61%	4.93	162.08 k	179
05/08/13	4.76	4.92	4.76	4.90	32,164	0.12	2.51%	4.90	156.18 k	176
05/07/13	4.80	4.81	4.70	4.78	17,525	-0.04	-0.83%	4.78	83.49 k	95
05/06/13	4.71	4.97	4.71	4.82	47,146	0.10	2.12%	4.82	229.11 k	282
05/03/13	4.72	4.83	4.68	4.72	29,914	0.06	1.29%	4.72	141.58 k	145
05/02/13	4.50	4.69	4.50	4.66	102,320	0.14	3.10%	4.66	473.81 k	348
05/01/13	4.92	4.92	4.50	4.52	165,748	-0.44	-8.87%	4.52	760.52 k	921
04/30/13	4.95	5.00	4.94	4.96	31,401	0.00	0.00%	4.96	156.11 k	173
04/29/13	4.93	5.04	4.89	4.96	67,004	0.06	1.22%	4.96	333.21 k	419
04/26/13	4.55	4.96	4.55	4.90	116,453	0.14	2.94%	4.90	561.75 k	637
04/25/13	4.83	4.96	4.75	4.76	44,865	-0.07	-1.45%	4.76	217.46 k	285
04/24/13	4.96	5.17	4.78	4.83	99,036	-0.16	-3.21%	4.83	486.99 k	349
04/23/13	4.98	5.0823	4.79	4.99	128,810	0.06	1.22%	4.99	636.33 k	720
04/22/13	4.74	4.99	4.48	4.93	149,522	0.20	4.23%	4.93	721.89 k	722
04/19/13	4.70	4.80	4.641	4.73	65,798	0.07	1.50%	4.73	310.1 k	342
04/18/13	4.50	4.75	4.50	4.66	118,876	0.22	4.95%	4.66	551.57 k	599
04/17/13	4.78	4.80	4.44	4.44	170,343	-0.39	-8.07%	4.44	783.35 k	837
04/16/13	4.74	4.92	4.70	4.83	94,806	0.13	2.77%	4.83	455.39 k	497
04/15/13	4.91	5.00	4.70	4.70	128,245	-0.22	-4.47%	4.70	612.33 k	678
04/12/13	4.82	4.9269	4.77	4.92	89,879	0.10	2.07%	4.92	434.26 k	312
04/11/13	4.80	4.87	4.77	4.82	24,137	-0.02	-0.41%	4.82	116.35 k	123
04/10/13	4.65	4.885	4.65	4.84	128,767	0.26	5.68%	4.84	620.79 k	584
04/09/13	4.66	4.79	4.54	4.58	96,544	-0.09	-1.93%	4.58	449.08 k	514
04/08/13	4.57	4.69	4.5436	4.67	51,383	0.09	1.97%	4.67	237.96 k	266
04/05/13	4.57	4.74	4.51	4.58	115,467	-0.09	-1.93%	4.58	532.14 k	768
04/04/13	4.46	4.73	4.26	4.67	117,721	0.23	5.18%	4.67	540.54 k	605
04/03/13	4.63	4.75	4.36	4.44	79,721	-0.20	-4.31%	4.44	357.49 k	364
04/02/13	4.70	4.77	4.55	4.64	59,865	-0.06	-1.28%	4.64	278.57 k	277
04/01/13	4.85	4.8799	4.60	4.70	102,868	-0.22	-4.47%	4.70	482.21 k	572
03/28/13	4.68	4.95	4.63	4.92	142,447	0.26	5.58%	4.92	688.35 k	470
03/27/13	4.55	4.68	4.50	4.66	33,955	0.07	1.53%	4.66	156.49 k	165
03/26/13	4.62	4.64	4.43	4.59	50,956	-0.02	-0.43%	4.59	231.11 k	316
03/25/13	4.55	4.63	4.44	4.61	77,016	0.10	2.22%	4.61	351.74 k	356
03/22/13	4.40	4.52	4.36	4.51	59,333	0.10	2.27%	4.51	263.75 k	293
03/21/13	4.42	4.50	4.38	4.41	49,784	-0.05	-1.12%	4.41	220.35 k	286
03/20/13	4.47	4.47	4.39	4.46	45,918	0.02	0.45%	4.46	204.04 k	288
03/19/13	4.39	4.57	4.34	4.44	107,092	0.10	2.30%	4.44	477.26 k	579
03/18/13	4.39	4.44	4.3201	4.34	131,850	-0.07	-1.59%	4.34	574.48 k	752
03/15/13	4.42	4.43	4.36	4.41	173,566	-0.03	-0.68%	4.41	764.9 k	487
03/14/13	4.50	4.52	4.34	4.44	41,254	-0.04	-0.89%	4.44	182.56 k	230
03/13/13	4.50	4.64	4.46	4.48	102,719	0.00	0.00%	4.48	465.8 k	417
03/12/13	4.42	4.58	4.42	4.48	59,109	0.03	0.67%	4.48	265.3 k	378
03/11/13	4.46	4.55	4.42	4.45	97,176	-0.03	-0.67%	4.45	435.33 k	740
03/08/13	4.50	4.576	4.31	4.48	317,332	0.00	0.00%	4.48	1.4 m	1,762
03/07/13	4.16	4.50	4.16	4.48	172,861	0.28	6.67%	4.48	758 k	878
03/06/13	4.39	4.47	3.84	4.20	311,275	-0.01	-0.24%	4.20	1.33 m	1,444
03/05/13	4.13	4.25	4.10	4.21	150,158	0.12	2.93%	4.21	629.26 k	746
03/04/13	4.24	4.25	4.065	4.09	195,748	-0.13	-3.08%	4.09	808.15 k	566
03/01/13	4.15	4.25	4.0403	4.22	84,875	0.03	0.72%	4.22	352.76 k	375
02/28/13	4.07	4.26	4.05	4.19	111,753	0.11	2.70%	4.19	465.66 k	381
02/27/13	4.01	4.13	4.00	4.08	72,177	0.07	1.75%	4.08	293.81 k	375
02/26/13	4.05	4.12	4.01	4.01	98,569	-0.03	-0.74%	4.01	399.48 k	593
02/25/13	4.16	4.23	4.03	4.04	67,751	-0.09	-2.18%	4.04	277.2 k	314
02/22/13	4.14	4.21	4.05	4.13	135,214	0.01	0.24%	4.13	554.93 k	578

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.