Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for TEMN stock. Download TEMN report.
Research Report
Get the full report for FREE
Date:Aug 18, 2009
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download TEMN report
  
Example preview: Research report for Team Nation Holdings Corporation (TEMN) Research report for Team Nation Holdings Corporation (TEMN) Research report for Team Nation Holdings Corporation (TEMN) Research report for Team Nation Holdings Corporation (TEMN)
   

Historical Prices for Team Nation Holdings Corporation (TEMN)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Team Nation Holdings Corp. (TEMN) 
$ 0.028 0.00 (0.00%) Volume: 31.01 k 2:17 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 0.028 0.0319 0.028 0.028 31,006 0.00 0.00% 0.028
11/19/09 0.028 0.028 0.028 0.028 2,000 -0.007 -20.00% 0.028
11/18/09 0.035 0.035 0.035 0.035 10,000 0.005 16.67% 0.035
11/16/09 0.025 0.03 0.024 0.03 1,346,628 0.00 0.00% 0.03
11/13/09 0.03 0.035 0.03 0.03 25,003 -0.005 -14.29% 0.03
11/12/09 0.035 0.035 0.035 0.035 5,000 0.00 0.00% 0.035
11/11/09 0.03 0.035 0.026 0.035 31,782 0.005 16.67% 0.035
11/10/09 0.03 0.04 0.03 0.03 103,900 -0.005 -14.29% 0.03
11/9/09 0.035 0.035 0.03 0.035 33,600 0.00 0.00% 0.035
11/6/09 0.035 0.035 0.03 0.035 272,000 -0.005 -12.50% 0.035
11/5/09 0.035 0.04 0.035 0.04 33,840 0.005 14.29% 0.04
11/4/09 0.04 0.04 0.035 0.035 19,500 0.001 2.94% 0.035
11/3/09 0.03 0.034 0.03 0.034 100,000 0.00 0.00% 0.034
11/2/09 0.026 0.035 0.025 0.034 214,193 0.0085 33.33% 0.034
10/30/09 0.025 0.03 0.02 0.0255 949,511 0.0005 2.00% 0.0255
10/29/09 0.029 0.029 0.025 0.025 662,461 -0.002 -7.41% 0.025
10/28/09 0.027 0.03 0.027 0.027 638,668 -0.002 -6.90% 0.027
10/27/09 0.03 0.033 0.029 0.029 195,477 0.00 0.00% 0.029
10/26/09 0.034 0.036 0.029 0.029 391,299 -0.004 -12.12% 0.029
10/23/09 0.036 0.036 0.031 0.033 313,148 -0.002 -5.71% 0.033
10/22/09 0.035 0.036 0.035 0.035 25,550 -0.001 -2.78% 0.035
10/21/09 0.039 0.04 0.035 0.036 913,399 -0.004 -10.00% 0.036
10/20/09 0.035 0.041 0.035 0.04 47,000 0.005 14.29% 0.04
10/19/09 0.044 0.044 0.035 0.035 162,200 -0.005 -12.50% 0.035
10/16/09 0.04 0.041 0.04 0.04 525,500 -0.001 -2.44% 0.04
10/15/09 0.041 0.041 0.041 0.041 19,000 0.001 2.50% 0.041
10/14/09 0.04 0.041 0.04 0.04 64,000 0.00 0.00% 0.04
10/13/09 0.041 0.041 0.04 0.04 223,439 0.00 0.00% 0.04
10/12/09 0.041 0.041 0.04 0.04 216,179 0.00 0.00% 0.04
10/9/09 0.04 0.043 0.04 0.04 264,142 -0.0005 -1.23% 0.04
10/8/09 0.044 0.044 0.0405 0.0405 242,700 -0.0035 -7.95% 0.0405
10/7/09 0.042 0.044 0.042 0.044 262,100 0.002 4.76% 0.044
10/6/09 0.05 0.05 0.042 0.042 163,410 -0.008 -16.00% 0.042
10/5/09 0.045 0.05 0.042 0.05 93,750 0.007 16.28% 0.05
10/2/09 0.045 0.045 0.043 0.043 25,200 0.001 2.38% 0.043
10/1/09 0.045 0.045 0.042 0.042 278,976 -0.003 -6.67% 0.042
9/30/09 0.049 0.049 0.045 0.045 44,000 -0.005 -10.00% 0.045
9/29/09 0.042 0.055 0.042 0.05 176,250 0.001 2.04% 0.05
9/28/09 0.049 0.049 0.039 0.049 154,520 0.003 6.52% 0.049
9/25/09 0.044 0.046 0.044 0.046 67,200 0.004 9.52% 0.046
9/24/09 0.042 0.044 0.041 0.042 134,000 -0.002 -4.55% 0.042
9/23/09 0.044 0.044 0.041 0.044 78,515 0.0015 3.53% 0.044
9/22/09 0.041 0.044 0.041 0.0425 140,956 -0.0015 -3.41% 0.0425
9/21/09 0.044 0.044 0.041 0.044 213,905 0.00 0.00% 0.044
9/18/09 0.043 0.045 0.042 0.044 123,360 0.001 2.33% 0.044
9/17/09 0.042 0.048 0.042 0.043 57,000 0.001 2.38% 0.043
9/16/09 0.047 0.048 0.041 0.042 816,387 -0.007 -14.29% 0.042
9/15/09 0.058 0.058 0.041 0.049 864,946 -0.001 -2.00% 0.049
9/14/09 0.05 0.051 0.05 0.05 874,654 -0.009 -15.25% 0.05
9/11/09 0.059 0.06 0.05 0.059 321,424 -0.001 -1.67% 0.059
9/10/09 0.06 0.06 0.06 0.06 19,400 0.00 0.00% 0.06
9/9/09 0.05 0.06 0.048 0.06 56,300 0.01 20.00% 0.06
9/8/09 0.06 0.067 0.041 0.05 1,113,314 -0.01 -16.67% 0.05
9/4/09 0.061 0.069 0.06 0.06 818,650 0.00 0.00% 0.06
9/3/09 0.06 0.061 0.0594 0.06 590,640 0.00 0.00% 0.06
9/2/09 0.06 0.069 0.06 0.06 430,975 -0.001 -1.64% 0.06
9/1/09 0.0649 0.0649 0.06 0.061 303,704 -0.004 -6.15% 0.061
8/31/09 0.07 0.089 0.06 0.065 1,475,533 -0.004 -5.80% 0.065
8/28/09 0.045 0.069 0.043 0.069 1,447,919 0.027 64.29% 0.069
8/27/09 0.043 0.043 0.038 0.042 223,400 0.002 5.00% 0.042
8/26/09 0.042 0.043 0.04 0.04 377,670 0.001 2.56% 0.04
8/25/09 0.041 0.045 0.039 0.039 789,073 -0.0035 -8.24% 0.039
8/24/09 0.045 0.045 0.04 0.0425 495,503 -0.0025 -5.56% 0.0425

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Team Nation Holdings Corporation
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.