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.
WTII	Water Technologies Int...

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 Team, Inc (TISI)

Watch the video to learn about the probability of Team, Inc (TISI) Chart Signal as of May 22 2013

Hotstocked Precision will calculate the probabilities of Team, Inc (TISI)

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

FREE DOWNLOAD

Company

Historical Data for Team Inc. (TISI)

After Hours: $ 35.545

0.155 (+0.44%)

Volume: 4.8 k

6:22 PM EDT May 22, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/22/13	34.81	35.97	34.81	35.39	242,315	0.39	1.11%	35.39	8.61 m	1,533
05/21/13	35.09	35.28	34.75	35.00	363,443	-0.15	-0.43%	35.00	12.71 m	1,845
05/20/13	40.00	40.1682	34.6401	35.15	1,376,193	-7.10	-16.80%	35.15	48.61 m	5,587
05/17/13	42.60	42.63	41.87	42.25	62,158	-0.09	-0.21%	42.25	2.63 m	427
05/16/13	42.18	42.65	41.91	42.34	93,882	0.14	0.33%	42.34	3.98 m	745
05/15/13	41.12	42.23	41.05	42.20	62,742	1.09	2.65%	42.20	2.62 m	518
05/14/13	40.00	41.23	40.00	41.11	62,306	1.03	2.57%	41.11	2.54 m	488
05/13/13	40.84	40.84	39.62	40.08	37,337	-0.86	-2.10%	40.08	1.5 m	253
05/10/13	39.93	41.08	39.84	40.94	56,975	1.01	2.53%	40.94	2.32 m	371
05/09/13	40.07	40.52	39.81	39.93	25,520	-0.31	-0.77%	39.93	1.02 m	189
05/08/13	39.93	40.71	39.85	40.24	41,943	0.14	0.35%	40.24	1.68 m	342
05/07/13	39.36	40.18	39.36	40.10	45,066	0.74	1.88%	40.10	1.8 m	330
05/06/13	39.81	39.89	39.17	39.36	50,698	-0.33	-0.83%	39.36	2 m	419
05/03/13	38.87	40.08	38.87	39.69	67,331	1.31	3.41%	39.69	2.67 m	571
05/02/13	36.92	38.45	36.92	38.38	104,493	1.60	4.35%	38.38	3.99 m	792
05/01/13	38.76	38.76	36.76	36.78	112,357	-1.98	-5.11%	36.78	4.18 m	738
04/30/13	40.00	40.00	38.58	38.76	65,114	-1.22	-3.05%	38.76	2.55 m	445
04/29/13	38.25	39.99	38.13	39.98	111,146	1.78	4.66%	39.98	4.37 m	791
04/26/13	38.11	38.46	37.57	38.20	98,794	-0.03	-0.08%	38.20	3.75 m	663
04/25/13	39.31	39.84	38.16	38.23	98,993	-0.98	-2.50%	38.23	3.85 m	839
04/24/13	38.63	39.23	38.45	39.21	68,255	0.58	1.50%	39.21	2.65 m	543
04/23/13	38.18	38.78	37.94	38.63	67,440	0.63	1.66%	38.63	2.59 m	488
04/22/13	37.90	38.09	36.75	38.00	56,967	0.04	0.11%	38.00	2.15 m	468
04/19/13	37.36	38.14	37.0333	37.96	67,934	0.64	1.71%	37.96	2.57 m	467
04/18/13	36.62	37.43	36.12	37.32	96,666	0.65	1.77%	37.32	3.58 m	744
04/17/13	37.66	38.09	36.07	36.67	200,454	-1.30	-3.42%	36.67	7.36 m	1,730
04/16/13	37.77	38.05	37.55	37.97	163,923	0.47	1.25%	37.97	6.21 m	1,350
04/15/13	38.64	38.66	37.415	37.50	139,483	-1.48	-3.80%	37.50	5.3 m	1,107
04/12/13	39.22	39.34	38.80	38.98	119,695	-0.38	-0.97%	38.98	4.66 m	944
04/11/13	39.75	39.75	39.17	39.36	98,536	-0.55	-1.38%	39.36	3.88 m	824
04/10/13	38.74	40.04	38.74	39.91	62,886	1.25	3.23%	39.91	2.5 m	534
04/09/13	39.51	39.77	38.28	38.66	256,295	-0.85	-2.15%	38.66	10.03 m	1,690
04/08/13	38.98	39.58	38.24	39.51	97,510	0.66	1.70%	39.51	3.81 m	839
04/05/13	37.84	39.16	37.82	38.85	92,963	0.18	0.47%	38.85	3.6 m	791
04/04/13	38.26	38.88	38.16	38.67	132,798	0.42	1.10%	38.67	5.12 m	1,103
04/03/13	39.84	40.30	36.99	38.25	435,924	-1.64	-4.11%	38.25	16.54 m	3,280
04/02/13	40.16	40.45	39.802	39.89	106,504	0.03	0.08%	39.89	4.27 m	814
04/01/13	40.96	40.96	39.27	39.86	76,428	-1.21	-2.95%	39.86	3.04 m	609
03/28/13	40.82	41.28	40.70	41.07	86,870	0.37	0.91%	41.07	3.56 m	611
03/27/13	40.17	40.79	40.1601	40.70	59,405	0.15	0.37%	40.70	2.41 m	512
03/26/13	40.61	40.79	40.36	40.55	95,046	0.27	0.67%	40.55	3.85 m	824
03/25/13	39.73	40.70	39.73	40.28	202,107	0.54	1.36%	40.28	8.1 m	945
03/22/13	39.78	39.86	39.42	39.74	362,151	0.20	0.51%	39.74	14.35 m	1,211
03/21/13	39.64	39.91	39.40	39.54	155,520	-0.38	-0.95%	39.54	6.16 m	1,171
03/20/13	39.29	40.06	39.21	39.92	338,342	0.96	2.46%	39.92	13.49 m	1,799
03/19/13	38.30	39.02	37.93	38.96	395,304	0.85	2.23%	38.96	15.3 m	2,225
03/18/13	37.32	38.29	36.78	38.11	454,197	0.66	1.76%	38.11	16.99 m	2,491
03/15/13	41.10	41.20	37.05	37.45	1,252,138	-9.03	-19.43%	37.45	48.33 m	7,196
03/14/13	45.95	46.50	45.66	46.48	73,193	0.42	0.91%	46.48	3.36 m	579
03/13/13	46.05	46.18	45.69	46.06	26,426	0.17	0.37%	46.06	1.22 m	202
03/12/13	45.99	46.08	45.40	45.89	109,630	-0.31	-0.67%	45.89	5.04 m	510
03/11/13	46.46	46.52	45.79	46.20	76,765	-0.28	-0.60%	46.20	3.54 m	494
03/08/13	46.23	46.66	45.49	46.48	169,356	0.69	1.51%	46.48	7.83 m	745
03/07/13	45.27	46.36	45.17	45.79	132,949	0.57	1.26%	45.79	6.06 m	822
03/06/13	45.42	45.54	44.855	45.22	89,184	0.04	0.09%	45.22	4.03 m	767
03/05/13	44.82	45.50	44.30	45.18	213,453	0.68	1.53%	45.18	9.61 m	1,049
03/04/13	44.12	44.58	43.7101	44.50	93,811	0.35	0.79%	44.50	4.16 m	812
03/01/13	43.49	44.79	43.06	44.15	215,196	0.29	0.66%	44.15	9.5 m	1,565
02/28/13	43.35	44.50	43.35	43.86	91,040	0.28	0.64%	43.86	4 m	602
02/27/13	43.21	44.10	43.21	43.58	126,366	0.21	0.48%	43.58	5.51 m	713
02/26/13	43.32	43.72	43.19	43.37	63,800	0.19	0.44%	43.37	2.77 m	562
02/25/13	44.58	44.95	43.145	43.18	78,406	-1.31	-2.94%	43.18	3.44 m	589
02/22/13	44.12	44.49	43.83	44.49	92,864	0.69	1.58%	44.49	4.11 m	743
02/21/13	44.18	44.25	43.35	43.80	49,866	-0.42	-0.95%	43.80	2.18 m	408

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.