Top 20 Most Heavily Promoted Penny Stocks For June 2013

Pink Sheets
USEI	Us Energy Initiatives ...
FITX	Creative Edge Nutritio...
CCTC	Clean Coal Technologie...
PGVI	Promithian Global Vent...
DRGV	Dragon Capital Group C...
PTOG	Petrotech Oil & Gas, Inc.
CEHC	Cephas Holding Corp.
PMEA	Pm&e, Inc.
RRHI	Raptor Resources Holdi...
MISM	Mission Mining Co

OTC BB
RJDG	RJD Green Inc.
TALK	iTalk, Inc.
VTMB	Vitamin Blue Inc
INOL	InoLife Technologies, ...
TRTC	Terra Tech Corp.
GLDN	Gold Dynamics Corp.
QLTS	QLOTUS HOLDINGS INC
TQLA	Montalvo Spirits, Inc.
OLIE	Olie Inc.
PLSB	The Pulse Beverage Corp.

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 Royce Focus Trust, Inc (FUND)

Watch the video to learn about the probability of Royce Focus Trust, Inc (FUND) Chart Signal as of Jun 20 2013

Hotstocked Precision will calculate the probabilities of Royce Focus Trust, Inc (FUND)

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

FREE DOWNLOAD

Company

Historical Data for Royce Focus Trust Inc. (FUND)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
06/19/13	7.18	7.22	7.07	7.08	30,684	-0.14	-1.94%	7.08	218.79 k	128
06/18/13	7.15	7.233	7.11	7.22	27,185	0.11	1.55%	7.22	195.2 k	118
06/17/13	7.13	7.20	7.06	7.11	51,384	-0.02	-0.28%	7.11	365.55 k	181
06/14/13	7.22	7.24	7.13	7.13	29,218	-0.08	-1.11%	7.13	210.4 k	102
06/13/13	7.19	7.2168	7.13	7.21	42,123	0.03	0.42%	7.21	301.97 k	89
06/12/13	7.29	7.29	7.16	7.18	23,083	-0.15	-2.05%	7.18	166.12 k	72
06/11/13	7.23	7.37	7.201	7.33	30,013	0.01	0.14%	7.33	218.49 k	115
06/10/13	7.25	7.33	7.2401	7.32	28,853	0.168893	2.36%	7.32	210.25 k	100
06/07/13	7.31	7.31	7.22	7.24	58,327	-0.009878	-0.14%	7.1511	423.98 k	185
06/06/13	7.21	7.26	7.18	7.25	42,014	0.069141	0.97%	7.161	303.54 k	167
06/05/13	7.24	7.28	7.16	7.18	77,059	-0.009877	-0.14%	7.0918	556.32 k	257
06/04/13	7.24	7.30	7.19	7.19	29,741	-0.019755	-0.28%	7.1017	215.34 k	86
06/03/13	7.12	7.23	7.12	7.21	30,191	0.088895	1.26%	7.1215	216.78 k	130
05/31/13	7.27	7.34	6.97	7.12	64,260	-0.173444	-2.41%	7.0326	463.35 k	308
05/30/13	7.26	7.36	7.26	7.2956	38,540	0.064795	0.91%	7.206	281.72 k	90
05/29/13	7.23	7.27	7.121	7.23	36,268	-0.019063	-0.27%	7.1412	261.42 k	128
05/28/13	7.24	7.34	7.20	7.2493	67,953	0.048695	0.68%	7.1603	494.32 k	238
05/24/13	7.14	7.22	7.11	7.20	57,287	0.019754	0.28%	7.1116	411.63 k	159
05/23/13	7.12	7.22	7.071	7.18	36,219	-0.009877	-0.14%	7.0918	259.74 k	118
05/22/13	7.25	7.29	7.14	7.19	43,470	-0.029632	-0.42%	7.1017	314.03 k	166
05/21/13	7.27	7.28	7.19	7.22	49,000	-0.019754	-0.28%	7.1314	354.99 k	117
05/20/13	7.18	7.24	7.18	7.24	294,111	0.029631	0.42%	7.1511	2.12 m	382
05/17/13	7.15	7.21	7.15	7.21	61,694	0.079808	1.13%	7.1215	442.41 k	250
05/16/13	7.13	7.17	7.10	7.1292	43,125	-0.030422	-0.43%	7.0417	308.07 k	140
05/15/13	7.09	7.19	7.09	7.16	95,950	0.019755	0.28%	7.0721	684.49 k	207
05/14/13	7.07	7.15	7.07	7.14	58,635	0.029632	0.42%	7.0523	418.04 k	296
05/13/13	7.08	7.11	7.03	7.11	50,578	0.049386	0.71%	7.0227	358.28 k	168
05/10/13	7.06	7.09	7.00	7.06	29,333	0.00	0.00%	6.9733	207.28 k	116
05/09/13	7.07	7.10	7.02	7.06	49,521	0.00	0.00%	6.9733	349.34 k	142
05/08/13	6.95	7.06	6.92	7.06	61,221	0.088895	1.29%	6.9733	430.19 k	173
05/07/13	6.96	7.00	6.94	6.97	50,579	0.029631	0.43%	6.8844	352.22 k	188
05/06/13	6.84	6.95	6.84	6.94	52,693	0.098773	1.46%	6.8548	363.81 k	205
05/03/13	6.86	6.91	6.84	6.84	71,452	0.06914	1.03%	6.756	491.64 k	277
05/02/13	6.83	6.83	6.761	6.77	31,325	-0.009877	-0.15%	6.6869	212.61 k	65
05/01/13	6.76	6.80	6.71	6.78	55,906	-0.009877	-0.15%	6.6968	377.76 k	107
04/30/13	6.72	6.79	6.72	6.79	40,343	0.029631	0.44%	6.7066	272.39 k	110
04/29/13	6.71	6.77	6.6812	6.76	40,347	0.049386	0.75%	6.677	271.92 k	92
04/26/13	6.70	6.7399	6.70	6.71	5,923	-0.029533	-0.44%	6.6276	39.78 k	33
04/25/13	6.69	6.75	6.68	6.7399	51,880	0.069042	1.05%	6.6571	349.16 k	148
04/24/13	6.57	6.68	6.57	6.67	54,942	0.069141	1.06%	6.5881	363.8 k	127
04/23/13	6.57	6.63	6.56	6.60	62,623	0.059263	0.92%	6.519	413.07 k	193
04/22/13	6.57	6.59	6.50	6.54	16,234	-0.029632	-0.46%	6.4597	106.4 k	53
04/19/13	6.50	6.58	6.47	6.57	34,075	0.069141	1.08%	6.4893	222.14 k	94
04/18/13	6.56	6.56	6.45	6.50	48,457	-0.049386	-0.76%	6.4202	315.55 k	97
04/17/13	6.66	6.70	6.50	6.55	340,755	-0.10865	-1.65%	6.4696	2.25 m	505
04/16/13	6.77	6.8023	6.66	6.66	19,667	-0.079017	-1.19%	6.5782	132.23 k	91
04/15/13	6.87	6.893	6.701	6.74	38,363	-0.187667	-2.74%	6.6572	261.61 k	162
04/12/13	6.83	6.93	6.83	6.93	40,792	0.029631	0.43%	6.8449	281.04 k	179
04/11/13	6.88	6.94	6.82	6.90	28,693	0.009877	0.15%	6.8153	197.73 k	123
04/10/13	6.82	6.89	6.79	6.89	36,078	0.098773	1.47%	6.8054	246.64 k	81
04/09/13	6.73	6.819	6.67	6.79	38,841	0.049386	0.74%	6.7066	263.25 k	94
04/08/13	6.75	6.75	6.67	6.74	117,949	0.029631	0.45%	6.6572	789.59 k	142
04/05/13	6.67	6.74	6.63	6.71	65,630	-0.018766	-0.28%	6.6276	437.86 k	149
04/04/13	6.76	6.8193	6.67	6.729	64,871	-0.040497	-0.61%	6.6464	435.53 k	125
04/03/13	6.92	6.92	6.77	6.77	59,201	-0.108649	-1.60%	6.6869	402.34 k	162
04/02/13	6.90	6.93	6.87	6.88	67,814	0.00	0.00%	6.7955	467.78 k	143
04/01/13	6.95	7.00	6.87	6.88	31,013	-0.098773	-1.43%	6.7955	214.7 k	122
03/28/13	6.99	7.0022	6.94	6.98	16,776	-0.009877	-0.14%	6.8943	117.06 k	47
03/27/13	6.93	7.0215	6.91	6.99	21,395	0.042275	0.62%	6.9042	148.97 k	88
03/26/13	6.92	6.99	6.90	6.9472	22,614	0.026866	0.39%	6.8619	156.89 k	64
03/25/13	7.01	7.04	6.89	6.92	37,260	-0.049386	-0.72%	6.835	258.7 k	102
03/22/13	7.01	7.02	6.95	6.97	38,240	0.009877	0.14%	6.8844	267.21 k	189
03/21/13	6.93	7.01	6.91	6.96	18,309	0.00	0.00%	6.8745	127.55 k	77

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.