Hot penny stocks... don't get burned
   

Historical Prices for Vestin Realty Mortgage (VRTA)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Vestin Realty Mortgage I Inc. (VRTA) 
$ 1.9999      -0.0001 (-0.00%) Volume: 7.55 k 11:43 AM EDT Oct 10, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
10/10/08 1.95 2.01 1.95 1.9999 7,550 -0.0001 -0.00%
10/9/08 2.01 2.01 2.00 2.00 600
10/8/08 2.05 2.05 2.00 2.00 3,100 -0.05 -2.44%
10/7/08 2.05 2.05 2.05 2.05 1,955 -0.0201 -0.97%
10/6/08 2.10 2.25 2.07 2.0701 1,300 -0.1799 -8.00%
9/29/08 2.20 2.25 2.20 2.25 1,100 -0.11 -4.66%
9/26/08 2.21 2.39 2.21 2.36 1,102 -0.1299 -5.22%
9/25/08 2.4899 2.4899 2.4899 2.4899 475 0.2599  11.65%
9/24/08 2.23 2.23 2.23 2.23 1,100 0.02  0.90%
9/22/08 2.21 2.21 2.21 2.21 800 -0.18 -7.53%
9/19/08 2.39 2.39 2.39 2.39 100 0.0901  3.92%
9/18/08 2.29 2.41 2.19 2.2999 5,453 -0.1801 -7.26%
9/17/08 2.32 2.48 2.23 2.48 1,800 0.16  6.90%
9/16/08 2.54 2.54 2.32 2.32 3,445
9/15/08 2.3501 2.3501 2.32 2.32 2,700 -0.01 -0.43%
9/12/08 2.33 2.33 2.33 2.33 4,400 0.0099  0.43%
9/11/08 2.3201 2.3201 2.3201 2.3201 1,605 -0.0419 -1.77%
9/10/08 2.355 2.362 2.355 2.362 1,251 -0.048 -1.99%
9/4/08 2.52 2.62 2.35 2.41 3,380 -0.16 -6.23%
9/2/08 2.5344 2.77 2.5344 2.57 3,000 -0.106 -3.96%
8/28/08 2.49 2.79 2.49 2.676 15,903 0.166  6.61%
8/27/08 2.44 2.65 2.30 2.51 7,300 0.10  4.15%
8/26/08 2.41 2.64 2.41 2.41 500 0.058  2.47%
8/22/08 2.352 2.352 2.352 2.352 200 -0.288 -10.91%
8/20/08 2.50 2.64 2.50 2.64 600 0.15  6.02%
8/19/08 2.2901 2.49 2.25 2.49 7,900 -0.01 -0.40%
8/15/08 2.50 2.50 2.50 2.50 19,309 -0.2399 -8.76%
8/13/08 2.688 2.75 2.688 2.7399 1,320 0.4099  17.59%
8/11/08 2.4999 2.71 2.2801 2.33 8,132 -0.2699 -10.38%
8/8/08 2.50 2.60 2.50 2.5999 5,100 0.10  4.00%
8/6/08 2.50 2.50 2.40 2.4999 900 -0.04 -1.57%
7/31/08 0.00 2.5399 2.5399 2.5399 1,000 0.2699  11.89%
7/29/08 2.28 2.28 2.25 2.27 2,501 0.12  5.58%
7/28/08 0.00 2.165 2.15 2.15 11,200 -0.5899 -21.53%
7/25/08 2.66 2.7399 2.66 2.7399 400 0.3159  13.03%
7/24/08 2.73 2.424 2.424 2.424 500 -0.1759 -6.77%
7/23/08 2.40 2.60 2.3899 2.5999 5,291 0.2299  9.70%
7/22/08 2.19 2.408 2.19 2.37 2,880 0.03  1.28%
7/21/08 2.33 2.48 2.33 2.34 900 -0.10 -4.10%
7/18/08 2.25 2.49 2.25 2.44 600 0.20  8.93%
7/17/08 2.24 2.24 2.1897 2.24 17,600
7/16/08 1.95 2.24 1.95 2.24 800 0.24  12.00%
7/15/08 1.57 2.00 1.5401 2.00 5,136 0.42  26.58%
7/14/08 1.56 1.58 1.5499 1.58 15,100 0.01  0.64%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for VRTA stock. Download VRTA report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download VRTA report
  
Example preview: Research report for Vestin Realty Mortgage (VRTA) Research report for Vestin Realty Mortgage (VRTA) Research report for Vestin Realty Mortgage (VRTA) Research report for Vestin Realty Mortgage (VRTA)
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Vestin Realty Mortgage