Historical Prices for S3i Holdings, Inc (SIVC)

Symbol:

Historical Data for S3 Investment Company Inc. New (SIVC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	0.0035	0.0035	0.0032	0.0033	1,473,000	-0.0005	-13.16%
10/10/08	0.0035	0.004	0.0031	0.0038	2,904,087	0.0004	11.76%
10/9/08	0.0035	0.0035	0.0031	0.0034	3,248,628	0.0003	9.68%
10/8/08	0.0039	0.0041	0.0031	0.0031	4,060,228	-0.0005	-13.89%
10/7/08	0.0039	0.0039	0.0036	0.0036	1,967,365	-0.0001	-2.70%
10/6/08	0.004	0.0041	0.0035	0.0037	7,716,384	-0.0003	-7.50%
10/3/08	0.0044	0.0044	0.0037	0.004	3,833,750	-0.0002	-4.76%
10/2/08	0.0047	0.005	0.0032	0.0042	4,961,383	-0.0003	-6.67%
10/1/08	0.0039	0.0048	0.0039	0.0045	3,358,567	0.0007	18.42%
9/30/08	0.0043	0.005	0.0035	0.0038	6,095,006	-0.0002	-5.00%
9/29/08	0.004	0.005	0.004	0.004	2,341,260	-0.0005	-11.11%
9/26/08	0.0041	0.006	0.004	0.0045	6,718,101	0.0001	2.27%
9/25/08	0.0049	0.005	0.004	0.0044	3,342,324	-0.0006	-12.00%
9/24/08	0.0046	0.005	0.0046	0.005	1,145,001	–	–
9/23/08	0.0045	0.005	0.0045	0.005	2,168,860	–	–
9/22/08	0.005	0.0055	0.0046	0.005	1,999,067	-0.0004	-7.41%
9/19/08	0.0055	0.0055	0.005	0.0054	3,454,268	0.0004	8.00%
9/18/08	0.005	0.0055	0.005	0.005	1,440,200	–	–
9/17/08	0.0055	0.0055	0.0047	0.005	5,604,233	-0.0005	-9.09%
9/16/08	0.0055	0.0055	0.005	0.0055	1,630,004	–	–
9/15/08	0.0055	0.006	0.005	0.0055	2,704,077	–	–
9/12/08	0.0055	0.0055	0.0055	0.0055	1,072,000	–	–
9/11/08	0.0055	0.006	0.005	0.0055	3,396,111	-0.0005	-8.33%
9/10/08	0.006	0.006	0.0055	0.006	2,156,275	–	–
9/9/08	0.006	0.006	0.0055	0.006	557,600	–	–
9/8/08	0.0065	0.0065	0.005	0.006	5,537,710	-0.0005	-7.69%
9/5/08	0.0065	0.0065	0.006	0.0065	4,681,703	–	–
9/4/08	0.006	0.0065	0.006	0.0065	3,037,380	0.0005	8.33%
9/3/08	0.0065	0.0065	0.006	0.006	4,528,003	-0.0005	-7.69%
9/2/08	0.0065	0.0065	0.006	0.0065	7,189,571	–	–
8/29/08	0.006	0.0065	0.006	0.0065	5,383,192	0.0005	8.33%
8/28/08	0.005	0.006	0.005	0.006	4,850,068	0.0015	33.33%
8/27/08	0.006	0.006	0.0045	0.0045	13,547,579	-0.001	-18.18%
8/26/08	0.006	0.006	0.005	0.0055	3,187,956	-0.0005	-8.33%
8/25/08	0.006	0.0065	0.0053	0.006	4,118,043	–	–
8/22/08	0.006	0.006	0.0055	0.006	860,000	0.0005	9.09%
8/21/08	0.006	0.0065	0.005	0.0055	5,242,740	–	–
8/20/08	0.006	0.0065	0.005	0.0055	4,930,500	–	–
8/19/08	0.0065	0.0065	0.0055	0.0055	2,962,234	-0.0002	-3.51%
8/18/08	0.006	0.0065	0.0055	0.0057	4,747,200	0.0007	14.00%
8/15/08	0.005	0.0055	0.0048	0.005	5,810,163	0.0002	4.17%
8/14/08	0.005	0.0055	0.0048	0.0048	2,387,099	–	–
8/13/08	0.0045	0.005	0.0045	0.0048	1,390,000	0.0003	6.67%
8/12/08	0.0055	0.0055	0.0041	0.0045	2,244,746	-0.0001	-2.17%
8/11/08	0.0042	0.0055	0.004	0.0046	7,629,672	0.0006	15.00%
8/8/08	0.004	0.005	0.0036	0.004	7,555,478	–	–
8/7/08	0.004	0.0043	0.0033	0.004	4,682,250	0.0001	2.56%
8/6/08	0.0044	0.0045	0.0039	0.0039	3,223,522	-0.0005	-11.36%
8/5/08	0.0041	0.0044	0.004	0.0044	1,188,000	0.0002	4.76%
8/4/08	0.0045	0.0045	0.0035	0.0042	3,036,744	-0.0003	-6.67%
8/1/08	0.0048	0.0048	0.004	0.0045	825,540	–	–
7/31/08	0.0043	0.0048	0.003	0.0045	2,382,662	0.0005	12.50%
7/30/08	0.0038	0.004	0.0038	0.004	1,685,297	0.0002	5.26%
7/29/08	0.0037	0.004	0.0035	0.0038	616,365	0.0001	2.70%
7/28/08	0.005	0.005	0.0031	0.0037	7,802,686	-0.0006	-13.95%
7/25/08	0.005	0.005	0.0043	0.0043	1,982,380	-0.0007	-14.00%
7/24/08	0.0048	0.0055	0.0043	0.005	3,642,375	0.0002	4.17%
7/23/08	0.006	0.006	0.0046	0.0048	7,554,328	-0.0002	-4.00%
7/22/08	0.0048	0.0055	0.0046	0.005	13,950,953	0.0004	8.70%
7/21/08	0.0049	0.005	0.0045	0.0046	2,540,952	0.0004	9.52%
7/18/08	0.0045	0.0047	0.0042	0.0042	3,341,999	0.0001	2.44%
7/17/08	0.0048	0.005	0.0041	0.0041	1,819,450	0.0001	2.50%
7/16/08	0.004	0.004	0.0038	0.004	1,079,998	0.0003	8.11%
7/15/08	0.0038	0.0038	0.0037	0.0037	1,292,107	0.0001	2.78%