Showing posts sorted by relevance for query manipulators. Sort by date Show all posts
Showing posts sorted by relevance for query manipulators. Sort by date Show all posts

Thursday, 14 January 2010

Questions: Why are manipulated stocks so risky?

Question: Why are manipulated stocks so risky?

There are just simply too many counters on Bursa Malaysia, most of which are hardly touched by investors. Singapore Exchange is about 0.5x larger than Bursa Malaysia in terms of total market cap. We are 3x smaller than Taiwan, 5x smaller than Hong Kong and 200x smaller than South Korea! But we have the most number of listed companies in the world (close to 1400) after US! How can such a small economy have so many listed companies? That is because most of them are as good as worthless, which become a heaven for manipulators.

During the bull run in the early 90s, manipulators pushed the stock prices up to ridiculous prices and keep them at that level so that they can use the stocks as collateral to borrow huge sums from financial institutions. When the market crashed in the 1997-98, these financial institutions suffered huge losses because many companies defaulted on their payment and their shares which are placed as collateral are worth close to nothing. As a result, financial institutions are very careful when lending money to those who use stocks as collateral. Nowadays, they do their on valuation on the stocks before lending out money.

Since they can't mortgage the stocks, how can the manipulators gain by pushing the stock price up? The most common way these manipulators earn money is by accumulating these shares at low prices (20c for example). In most cases, the shares are cornered before they start manipulating ths prices. They will then push up the share price to maybe $1 and in the process, create large volumes. There is a case recently where someone was charged with creating about 100 trading accounts to create fake trading volume by using the accounts to repeatedly buy and sell shares of the same company.

When these shares are being pushed to $1, many punters will be enticed to join in. In the process of pushing the share price, some manipulators are smart enough to make a few super ambitious announcements to stir up interest. Some even put in large buy orders to create strong demand for the shares to further entice punters. As punters get into the stock, they will slowly release shares into the market while at the same time, put in large buy orders to create the so called fake demand.

The most risky part occurs when the manipulators have released enough stocks to the market. They will then dump the rest of their shares at lower prices (maybe 50c-80c). When the shares drop to 40-50c level, more punters will be interested to pick them up, believing that the stock could rebound. However, this only gives the manipulators another chance to dump their remaining shares.

Manipulators make huge profits when punters join in the 'bull run' in the counter. You can make money if you are lucky enough to exit at the right time before they dump the shares. It is very hard to predict when they will dump it. Most of the time, manipulators dump their shares when the counter looked like it was undroppable. Purchasing stocks that is being pushed is extremely risky because when it drops, it practically crashes. You can possibly earn some money every time you exit at the right time but when you fail to exit before the dump, you stand to lose a bomb.

The share market is meant for investors. I have seen many punters (some of whom are my friends) who have left the share market because they lose too much trading speculative stocks. For those who still follow stocks that are being pushed, I would suggest you just bring your money to Genting Casino. The chances are better and you can feel more adrenalin rush watching the roulette wheel that some blinking on the computer screen.

In Malaysia, most of these speculative stocks are on the brink of bankruptcy. The chances of them surviving or turning around is close to nil. Businesses are not easy to turn around, especially with the corrupt practices and poor managements in Malaysia. In Australia, the speculative stocks are mostly exploration companies searching for resources like gold, copper, zinc, uranium and others. These explorers all have chances of striking it rich with a bit of luck. Therefore, I would suggest to those who like to follow the speculative stocks in Malaysia to try trade on ASX (you have to figure out how to create an account), where you can make a lot with some luck. In Malaysia, luck alone wont be enough. Investing based on fundamentals and track record is the only way.

Disclaimer: This report is brought to you by Investssmart, an unlicensed investment adviser. Please exercise your own judgment or seek professional advice from your remisiers. By law, they are the experts. I am not responsible for your investment decisions.

http://investssmart.blogspot.com/2006_01_01_archive.html


Click here to read more:

Sunday, 7 December 2025

Why are manipulated stocks so risky?


Questions: Why are manipulated stocks so risky?

14.1.2010

Here are the main points why manipulated stocks are so risky.

List of Main Points

  1. Market Structure Facilitates Manipulation: Bursa Malaysia has an abnormally high number of listed companies for its small market size and economy, creating a pool of low-value, illiquid stocks that are easy targets.

  2. Shifted Motivation for Manipulation: After the 1997-98 crisis, banks became wary of accepting inflated stocks as loan collateral. The primary goal of manipulation is now to directly profit from pumping and dumping shares on retail investors.

  3. The Manipulation Playbook ("Pump and Dump"):

    • Accumulation & Cornering: Manipulators buy up large stakes at very low prices.

    • Artificial Inflation: They use tactics like wash trading (fake accounts), ambitious announcements, and large fake buy orders to create false volume and demand, driving the price up.

    • Enticing Punters: The rising price and fabricated activity lure in speculative retail investors ("punters").

    • The Dump: While maintaining the illusion of demand, manipulators secretly sell their holdings at inflated prices. Eventually, they dump all remaining shares, causing a crash.

  4. Extreme Risk for Investors:

    • Predictability: It's nearly impossible for outsiders to know when the dump will happen.

    • Crash, Not Correction: The decline is typically sudden and severe ("crashes").

    • Asymmetrical Outcome: Investors risk losing everything ("lose a bomb") on a single failed exit, while gains from timely exits are speculative and risky.

  5. Fundamental Worthlessness of Targets: In Malaysia, many manipulated stocks are from fundamentally weak companies on the "brink of bankruptcy" with little chance of a real turnaround, making them pure gambling vehicles.

  6. Author's Advice & Disclaimer:

    • Strong Warning: Trading such stocks is compared unfavorably to casino gambling.

    • Alternative Suggestion: For those drawn to speculation, exploring speculative stocks on the ASX (Australian Securities Exchange) is presented as a potentially better option, as many are exploration companies with genuine, if slim, prospects.

    • Recommended Approach: The only safe way in Malaysia is fundamental, long-term investing.

    • Legal Disclaimer: The author states they are not a licensed adviser and shifts responsibility to the reader and their licensed remisier (broker).

Discussion

The text provides a coherent and critical analysis of stock manipulation in the Malaysian context. It effectively traces the evolution from collateral-based fraud in the 1990s to the modern retail-focused "pump and dump" scheme. The core argument is that the risk is systemic and exacerbated by local market conditions.

The discussion highlights the asymmetry of information and control. Manipulators control the supply, information flow (via announcements), and even the appearance of demand. Retail investors are at a severe disadvantage, participating in a rigged game where the exit doors are controlled by the manipulators.

The comparison to a casino is apt but with a crucial distinction: in a casino, the odds are mathematically known and regulated. In a manipulated stock, the "house" (the manipulator) not only controls the odds but can also change the rules of the game mid-play.

The author's perspective is notably cynical about the quality of speculative Malaysian companies and suggests a geographical arbitrage—speculating in Australian resource explorers is framed as having more merit due to the nature of their business (seeking a genuine discovery) compared to the "worthless" Malaysian counterparts.

Summary

Manipulated stocks are exceptionally risky because they represent a controlled deception rather than a genuine investment. In markets like Malaysia, where many small, low-quality companies are listed, manipulators can easily corner a stock. They artificially inflate its price through fake volume and misleading news, creating a false narrative of success to lure speculative retail investors. Once enough outsiders buy in, the manipulators dump their shares, collapsing the price. The retail investor faces a near-impossible task of timing their exit before this crash, often leading to catastrophic losses. The entire process is characterized by a fundamental disconnect between the stock's price and its underlying value, making it a form of financial gambling where the odds are deliberately and opaquely stacked against the public participant. The only advised antidote is to avoid such schemes entirely and stick to fundamental investing.

LCTH Case Study (Sept - Dec 2010) of the "Pump and Dump" phenomenon for penny stocks

Penny Stocks: Pump and Dump (SELL TO SUCKERS)

3.4.2011

https://myinvestingnotes.blogspot.com/2011/04/penny-stocks-pump-and-dump-sell-to.html



Based on the detailed data and observations you provided about LCTH and the linked forum discussions, here is a summary and discussion of the "Pump and Dump" phenomenon for penny stocks.

Summary of the LCTH Case Study (Sept - Dec 2010)

The provided data for LCTH is a classic textbook example of a "Pump and Dump" scheme. Here's how the pattern unfolded:

  1. The Setup (Pre-Pump): For months (from at least May 2010), the stock traded quietly at low volumes, with prices hovering consistently between RM 0.26 and RM 0.31. This was the period when promoters/manipulators were likely accumulating shares at these low prices.

  2. The Priming & Promotion: As noted, the stock was promoted in internet forums. This created subconscious awareness among retail investors, putting the stock on their "radar screens."

  3. The Ignition (Late Oct - Early Nov 2010):

    • Volume and price activity began to increase noticeably from late October.

    • November 4, 2010, was the climax. The stock gapped up, with the price hitting a high of RM 0.41 on an astronomical volume of 11.5 million shares—many times higher than any previous volume. This was the frenzy phase where hype peaked.

  4. The Dump: The key question is answered here: Who sold on November 4th? The manipulators and "smart money" who had accumulated earlier sold their holdings (dumped) into the massive retail buying frenzy. The price closed at RM 0.38, already off the day's high.

  5. The Aftermath & Trap (Post-Nov 4):

    • The party was essentially over, but more "suckers" entered over the next few days (Nov 8-12), buying at elevated prices (RM 0.37-0.40), providing an exit for remaining promoters.

    • With no new buyers left and the manipulators gone, the price began a precipitous fall. By late November, it was back to ~RM 0.28.

    • The following months (Dec 2010 - Jan 2011) saw the price drift listlessly between RM 0.25 and RM 0.30, leaving latecomers holding significant losses.

Key Lessons from This Event

  1. Volume is a Tell-Tale Sign: A sudden, massive, and unsustainable spike in volume (like on Nov 4) is often the hallmark of a dump. It represents a transfer of shares from manipulators to the public.

  2. The "Talk of the Town" is a Red Flag: When a previously unknown penny stock becomes wildly popular in forums and chat rooms, it's often near the end of the pump cycle, not the beginning.

  3. The Greater Fool Theory Fails: Investors who buy during the hype are betting they can sell to a "greater fool" at a higher price. When the music stops, they find they are the greatest fools left holding the bag.

  4. Low Price ≠ Value or Opportunity: A stock trading below RM 1.00 is not inherently cheap. Its low price often reflects higher risk, lower liquidity, and makes it easier to manipulate.


Summary of the Linked Forum Discussions

The forum posts you linked discuss other suspected penny stock schemes, reinforcing the same lessons.

  1. "Penny Stocks: Pump and Dump" (General Thread):

    • This thread serves as a warning and educational resource. It defines the "Pump and Dump" scheme.

    • It describes the cycle: Accumulation → Promotion/Hype (Pump) → Distribution (Dump) → Price Collapse.

    • It warns investors to be skeptical of anonymous tips, "hot news," and coordinated hype on forums and social media, especially for stocks with thin trading histories.

  2. "GSB: 'Hidden Gem' or 'Pump and Dump Penny Stock'" (Specific Case):

    • This thread shows the debate in real-time that occurs around a suspected stock.

    • Proponents ("The Pump"): Argue GSB is a "hidden gem" with fantastic future prospects (e.g., ventures into high-tech fields, great management), urging others to buy before it "rockets."

    • Skeptics ("The Warning"): Point out red flags: consistent poor financial results, frequent changes in business direction, a history of private placements that dilute shareholders, and a share price pattern that looks manipulated. They accuse the promoters of creating a narrative to justify a pump.

    • This thread perfectly illustrates the conflict between hype and fundamentals. It shows how forums can be used to prime an audience with a compelling story, setting the stage for a potential pump.

Overall Discussion & Conclusion

The LCTH data and the forum threads collectively paint a clear picture of a persistent market manipulation tactic:

  • Target: Low-priced, low-liquidity penny stocks.

  • Method: A combination of secretive accumulation and public hype generation via modern communication channels (forums, chat groups).

  • Psychology: It exploits greed, fear of missing out (FOMO), and social proof. Seeing others talk about gains validates the hype and pushes cautious investors to finally participate—almost always at the wrong time.

  • Outcome: A wealth transfer from late-coming retail investors ("dumb money") to the scheming promoters ("smart money").

Final Advice for Investors:

  • Extreme Skepticism: Treat unsolicited penny stock tips, especially those accompanied by hyperbolic language and promises of quick riches, with extreme skepticism.

  • Do Your Own Research (DYOR): Look at years of financial statements, not just the future story. Check for profitability, debt, and cash flow.

  • Volume Analysis is Crucial: Learn to read volume spikes. Ask yourself, "Who is selling into this huge volume, and why?"

  • Understand the Motivation: Forum posters have no fiduciary duty to you. Ask what their motive might be for urging you to buy.

The most important lesson is that in the world of penny stocks, if something seems too good to be true and is being shouted about by strangers online, it almost certainly is a trap. True long-term investment opportunities are rarely discovered through forum hype and do not require a frantic rush to buy.

Thursday, 14 January 2010

Speculative stocks

Thursday, July 20, 2006
Market Talk: Speculative stocks

DJ MARKET TALK: Speculative Stks Hammered; May Fall Further - 2006-07-20 07:29:00.0
1529 [Dow Jones] Speculative issues and stocks usually associated with syndicates sharply lower; Iris (0010.KU) down 29% at 71 sen with 108.7 million shares traded, Poly Tower (7175.KU) down 16.8% at 86.5 sen, Sugar Bun (7036.KU) down 8.6% at 96 sen. "It looks like the syndicates used this morning's knee-jerk reaction to distribute their holdings to retail players. There currently does not seem to be much buying support for these stocks," dealer says; adds stocks may fall further.(VGB)
Investssmart: I am not surprised by the hammering at all. It was just a matter of time and the manipulators chose the best time. Dow Jones Industrial Index rose 212 points of 2% overnight and punters would have expected a sharp rise today on Bursa Malaysia. Of course, many rushed into speculative stocks like IRIS early in the morning hoping to get in at a lower price. It should be noted that IRIS rose by 8% to $1.08 this morning before succumbing to strong selling and reached a low of 67c.

The manipulators are not stupid. They cash in when market sentiment is strong and the naive retail investors purchase the shares hoping for a small gain. Has anyone wondered how much IRIS was worth at its peak? There are 914m IRIS shares, 368 IRIS-PA and 55m IRIS-WA on issue. At their peaks of $1.39, $1.28 and $1.17 respectively, the total value of IRIS works out to be $1806m. Was IRIS really ever worth $1.8 billion? It only made a profit of $1.8m in the latest quarter.

Every investor knows that IRIS is a manipulated counter but that did not stop them from purchasing its shares. Bursa Malaysia designated it. Brokers demand cash up front for purchases. News articles comment on it all the time but yet, some people choose to buy the shares, hoping to make some money from it. Who can you blame when they lose money? If someone throws a gold bar into the river and tell you that the river is infested with crocodiles but yet you jump in for the gold bar, who is to blame if you are eaten by the crocs?

The point I am trying to say is "dont try your luck in manipulated stocks". You may earn a little money each time but you could lose it all in just one day. This is an extract from an Australian financial journalist's comments on the share market:

"You need patience. If you try to rush your financial transformation you will fail. Patience is about having realistic expectations. You won't get anywhere trying to make money every day. I've seen people in the market who spend most of the time doing nothing. Just sitting watching things going by. On the lookout. They don't try to generate opportunities out of nothing, they just wait for them."

In conclusion, there is no need to try and earn a little bit of money every day. Even with IRIS at 82.5c, IRIS-PA at 43.5c and IRIS-WA at 38c, it is still way overvalued with a total value of the company at close to $1b. Everyone knows IRIS rose because of the manipulation of its shares. If you are still trying to beat the manipulators to make a profit, please give up because it is almost impossible. In this game, you are the player, the manipulators are the bankers and I don't remember GENTING ever reporting an annual loss. You may beat them once, you may beat them twice or even 10 times but at the end, there is only one winner. And unfortunately, it won't to be the player.

Disclaimer: This report is brought to you by Investssmart, an unlicensed investment adviser. Please exercise your own judgment or seek professional advice from your remisiers. By law, they are the experts. I am not responsible for your investment decisions.

http://investssmart.blogspot.com/2006_07_01_archive.html

Saturday, 6 February 2010

Paying the price of a new Mercedes to buy a Proton! Beware of manipulators in the market place

Overpriced: When you are buying a Proton for the price of a new Mercedes.

Undervalued: When you are buying a new Mercedes for the price of a Proton.

Most of the time (80%), the prices of stocks in the stock market are fairly priced.

On some occasions (80%), they are mispriced, either too high or too low relative to their intrinsic value.

If you can distinguish value and price,
  • you can hope to gain a lot in the stock market, usually during the bear period, by buying a new Mercedes for the price of a Proton.  ;-)
If you are unable to distinguish value and price,
  • you can conversely end up crying with a big hole in your bank account when you pay in the stock market, usually during the bull period, the price of a new Mercedes for a Proton.  :-(


Read:

Fountain View's Share Manipulators Caught And Fined!
http://whereiszemoola.blogspot.com/2010/02/fountain-views-share-manipulators.html

Sunday, 3 April 2011

Penny Stocks: Pump and Dump (SELL TO SUCKERS)

Penny stocks are those that trade at < RM 1.00.

Some investors confuse these low prices for value.

These stocks are often and easily promoted or manipulated.

Beware of the promoters or manipulators who hype these stocks in the internet forums.

They have often taken a position well before.

The unwary "investors" enter and soon find themselves buying these stocks higher than they can sell.

Here is an example of a stock that was from a forum.

Study the chart of the stock and the table of its prices and volumes.

I believe this chart depicts this penny stocks when it was being "Pumped and Dumped" by its promoters or manipulators. (Period of interest:  September 2010 to December 2010)

There are good lessons one can draw from this event.

Check the observations made below.




LCTH :  Daily Prices and Volumes


Prices (Daily)
DateOpenHighLowCloseVolumeAdj Close*
Jan 19, 20110.280.280.280.28437,8000.28
Jan 18, 20110.290.290.280.28435,0000.28
Jan 17, 20110.280.290.280.28469,4000.28
Jan 14, 20110.290.290.280.29479,0000.29
Jan 13, 20110.290.290.280.29993,4000.29
Jan 12, 20110.290.290.280.29744,0000.29
Jan 11, 20110.290.290.280.29409,0000.29
Jan 10, 20110.290.300.280.30833,6000.30
Jan 7, 20110.300.300.280.29678,3000.29
Jan 6, 20110.280.300.280.301,728,8000.30
Jan 5, 20110.270.280.270.28583,6000.28
Jan 4, 20110.260.280.260.28487,3000.28
Jan 3, 20110.260.260.250.26492,1000.26
Dec 30, 20100.260.260.250.26217,0000.26
Dec 29, 20100.260.260.250.2693,0000.26
Dec 28, 20100.270.270.260.2686,0000.26
Dec 27, 20100.250.280.250.271,468,0000.27
Dec 24, 20100.250.250.250.25166,2000.25
Dec 23, 20100.250.260.250.26203,8000.26
Dec 22, 20100.250.260.250.26648,7000.26
Dec 21, 20100.250.260.250.25822,0000.25
Dec 20, 20100.260.260.250.25598,4000.25
Dec 17, 20100.260.260.260.26400,6000.26
Dec 16, 20100.260.260.260.2657,4000.26
Dec 15, 20100.260.270.260.27169,6000.27
Dec 14, 20100.260.260.260.26456,4000.26
Dec 13, 20100.260.260.250.26649,5000.26
Dec 10, 20100.260.260.250.25732,2000.25
Dec 9, 20100.260.260.250.26303,9000.26
Dec 8, 20100.260.260.250.26304,6000.26
Dec 6, 20100.260.270.250.26625,5000.26
Dec 3, 20100.270.270.260.26628,6000.26
Dec 2, 20100.270.280.270.27283,4000.27
Dec 1, 20100.260.270.260.2693,5000.26
Nov 30, 20100.280.280.260.27875,2000.27
Nov 29, 20100.280.280.270.28579,1000.28
Nov 26, 20100.280.280.280.28378,8000.28
Nov 25, 20100.280.280.280.28720,8000.28
Nov 24, 20100.280.280.280.28305,9000.28
Nov 23, 20100.290.290.270.28928,3000.28
Nov 22, 20100.290.290.280.281,057,8000.28
Nov 19, 20100.290.290.290.29504,2000.29
Nov 18, 20100.290.300.290.29552,1000.29
Nov 16, 20100.310.310.300.31811,0000.31
Nov 15, 20100.340.340.290.313,137,5000.31
Nov 12, 20100.380.400.370.372,716,8000.37
Nov 11, 20100.370.380.350.383,223,3000.38
Nov 10, 20100.380.380.360.37789,5000.37
Nov 9, 20100.400.400.360.381,299,1000.38
Nov 8, 20100.390.400.380.384,302,6000.38
Nov 4, 20100.320.410.320.3811,517,5000.38
Nov 3, 20100.310.320.310.32466,0000.32
Nov 2, 20100.320.320.310.31419,0000.31
Nov 1, 20100.320.330.320.331,067,6000.33
Oct 29, 20100.300.320.300.311,036,8000.31
Oct 28, 20100.300.310.290.31127,0000.31
Oct 27, 20100.290.310.290.31572,6000.31
Oct 26, 20100.280.290.280.29309,0000.29
Oct 25, 20100.280.280.280.28204,3000.28
Oct 22, 20100.280.280.280.28130,0000.28
Oct 21, 20100.280.280.270.28156,1000.28
Oct 20, 20100.270.280.270.28254,0000.28
Oct 19, 20100.280.280.280.2840,0000.28
Oct 18, 20100.280.280.280.2812,0000.28
Oct 15, 20100.270.280.270.2700.27
Oct 14, 20100.280.280.280.2870,0000.28

Observations:

After a long period of promotion, many investors were made aware of the stock in the internet forum.  

Subconsciously, the stock entered their attention and was in their radar screen.  

Many hesitated and did not enter in the early stages of the promotion due to doubts and cautiousness.

Then, when the volume started to climb and the prices started to move upwards, these previously primed "investors" took notice.  

The more adventurous entered first and early at this stage.

As the price rose, more entered.  This was the confirmation that many of these "primed investors" were waiting and looking for.  "It must be true, the game is now on, I am getting in too."  

But note, they were buying at higher prices.  Some even bought more at higher prices (averaging up).   Did you notice that they were already paying a higher price than the "usual"?

Then more of the "dumb money" flowed in.  Look at the huge volume of stocks transacted on 4.11.2010.  This counter was the talk of the market now.  Ever wondered WHO SOLD on that day?  Of course, the manipulators and the smart money.

The party was as good as over by now.  However, more SUCKERS came in over the next few trading days.  With ALL SUCKERS in the stock now, and the smart money having moved out, there were no more SUCKERS to support the price.  

ALL the SUCKERS now holding the stocks were hoping to sell to ANOTHER SUCKER who was willing to buy from them at higher prices.  

Alas, NO new SUCKERS appeared.  This led to the precipitous fall in the price from the 6th trading day after the peak of the volumes and the price of the stock.

It was then a matter of awakening for those left holding the stock at high prices.  Over the subsequent weeks and months, they too realised they were SUCKED, holding or departing from the shares with their losses.


Prices (Daily)
DateOpenHighLowCloseVolumeAdj Close*
Oct 13, 20100.280.280.280.2880,6000.28
Oct 12, 20100.280.280.280.28135,0000.28
Oct 11, 20100.280.280.280.28120,0000.28
Oct 8, 20100.280.280.280.2800.28
Oct 7, 20100.280.280.280.2820,6000.28
Oct 6, 20100.280.280.280.2842,0000.28
Oct 5, 20100.280.280.280.2813,0000.28
Oct 4, 20100.280.280.270.27220,0000.27
Oct 1, 20100.270.280.270.2891,9000.28
Sep 30, 20100.270.270.270.2772,6000.27
Sep 29, 20100.280.280.270.2728,4000.27
Sep 28, 20100.280.280.280.28190,0000.28
Sep 27, 20100.280.280.280.283,0000.28
Sep 24, 20100.270.270.270.271,8000.27
Sep 23, 20100.280.280.280.2860,0000.28
Sep 22, 20100.280.280.280.28172,0000.28
Sep 21, 20100.280.280.280.285,0000.28
Sep 20, 20100.280.280.280.2800.28
Sep 17, 20100.280.280.280.286,0000.28
Sep 15, 20100.280.280.280.2810,0000.28
Sep 14, 20100.280.280.260.2671,6000.26
Sep 13, 20100.270.280.270.2700.27
Sep 9, 20100.280.280.280.2810,0000.28
Sep 8, 20100.270.270.270.2710,6000.27
Sep 7, 20100.280.280.270.2736,0000.27
Sep 6, 20100.270.290.270.2700.27
Sep 3, 20100.280.280.280.2825,6000.28
Sep 2, 20100.270.280.260.2876,2000.28
Sep 1, 20100.280.280.280.2800.28
Aug 30, 20100.280.280.280.2843,0000.28
Aug 27, 20100.280.280.280.2820,0000.28
Aug 26, 20100.280.280.280.2870,0000.28
Aug 25, 20100.280.280.280.28186,0000.28
Aug 24, 20100.290.290.280.2840,0000.28
Aug 23, 20100.280.280.280.2820,6000.28
Aug 20, 20100.280.280.280.28200,0000.28
Aug 19, 20100.290.290.290.2900.29
Aug 18, 20100.290.290.280.29163,7000.29
Aug 17, 20100.280.290.280.29241,5000.29
Aug 16, 20100.280.290.280.28341,8000.28
Aug 13, 20100.280.290.280.29214,0000.29
Aug 12, 20100.290.290.290.2900.29
Aug 11, 20100.290.290.290.2900.29
Aug 10, 20100.290.290.290.2937,5000.29
Aug 9, 20100.310.310.290.2919,0000.29
Aug 6, 20100.290.310.290.2900.29
Prices (Daily)
DateOpenHighLowCloseVolumeAdj Close*
Aug 3, 20100.300.300.300.3030,0000.30
Aug 2, 20100.280.300.280.3018,6000.30
Jul 30, 20100.300.300.290.30202,0000.30
Jul 29, 20100.310.310.300.30238,8000.30
Jul 28, 20100.290.300.290.2953,0000.29
Jul 27, 20100.290.290.290.2995,0000.29
Jul 26, 20100.290.290.290.2994,9000.29
Jul 23, 20100.300.310.290.29306,0000.29
Jul 22, 20100.300.310.290.2940,5000.29
Jul 21, 20100.290.310.290.30273,6000.30
Jul 20, 20100.290.310.290.29185,2000.29
Jul 19, 20100.300.300.290.3018,0000.30
Jul 16, 20100.290.310.290.2900.29
Jul 15, 20100.310.310.290.31159,6000.31
Jul 14, 20100.290.310.290.3115,0000.31
Jul 13, 20100.280.290.280.291,8000.29
Jul 12, 20100.290.290.280.2828,9000.28
Jul 9, 20100.290.300.290.3050,0000.30
Jul 8, 20100.290.290.290.2925,0000.29
Jul 7, 20100.290.300.290.2937,0000.29
Jul 6, 20100.280.280.280.2810,0000.28
Jul 5, 20100.280.300.280.2800.28
Jul 2, 20100.290.290.290.2920,0000.29
Jul 1, 20100.290.290.290.2910,0000.29
Jun 30, 20100.290.290.290.2926,0000.29
Jun 29, 20100.290.290.280.28100,5000.28
Jun 28, 20100.310.310.290.3075,0000.30
Jun 25, 20100.290.310.290.2900.29
Jun 24, 20100.300.300.300.3010,0000.30
Jun 23, 20100.300.320.300.31680,7000.31
Jun 22, 20100.290.300.290.2900.29
Jun 21, 20100.290.300.290.29121,2000.29
Jun 18, 20100.290.290.290.2920,0000.29
Jun 17, 20100.300.300.300.301,0000.30
Jun 16, 20100.290.290.290.2985,0000.29
Jun 15, 20100.280.290.280.2920,0000.29
Jun 14, 20100.280.300.280.2800.28
Jun 11, 20100.280.300.280.2800.28
Jun 10, 20100.290.290.290.2940,0000.29
Jun 9, 20100.290.300.290.3046,0000.30
Jun 8, 20100.280.280.280.2822,7000.28
Jun 7, 20100.280.280.280.287,0000.28
Jun 4, 20100.280.280.280.286000.28
Jun 3, 20100.280.310.280.2989,8000.29
Jun 2, 20100.280.290.280.2800.28
Jun 1, 20100.290.290.280.29282,6000.29
May 31, 20100.290.290.290.2912,0000.29
May 27, 20100.280.290.280.29216,2000.29
May 26, 20100.280.280.280.28168,0000.28
May 25, 20100.290.290.270.28378,8000.28
May 24, 20100.290.290.280.2985,0000.29
May 21, 20100.280.290.270.29162,5000.29
May 20, 20100.290.290.280.29121,8000.29
May 19, 20100.300.300.300.30305,0000.30
May 18, 20100.310.310.300.30173,0000.30
May 17, 20100.310.310.310.3144,6000.31
May 14, 20100.310.310.310.3177,0000.31
May 13, 20100.320.340.300.31730,1000.31
May 12, 20100.310.320.310.31866,7000.31
May 11, 20100.330.330.330.3330,0000.33
May 10, 20100.330.330.320.33144,7000.33
May 7, 20100.320.340.320.32253,6000.32
May 6, 20100.340.340.330.34272,3000.34
May 5, 20100.340.340.340.3415,0000.34
May 5, 20100.0178 Dividend
May 4, 20100.360.360.350.36206,1000.34
May 3, 20100.360.360.360.3630,0000.34

Check also:

Penny  Stocks:  Pump and Dump

GSB: "Hidden Gem" or "Pump and Dump Penny Stock"





Read also: