Stock Prices for ABFG

Date	Bid	Ask	Sale	Volume
2004-01-02	0.005	0.007	0.005	2700
2004-01-05	0.005	0.007
2004-01-06	0.005	0.007
2004-01-07	0.005	0.007	0.005	1000
2004-01-08	0.005	0.006	0.005	771000
2004-01-09	0.004	0.005	0.004	201200
2004-01-12	0.004	0.005
2004-01-13	0.004	0.005
2004-01-14	0.004	0.005
2004-01-15	0.007	0.008	0.008	931200
2004-01-16	0.008	0.011	0.01	1540000
2004-01-20	0.008	0.01	0.01	2119000
2004-01-21	0.009	0.01	0.01	345200
2004-01-22	0.008	0.01	0.01	100000
2004-01-23	0.008	0.01	0.008	250000
2004-01-26	0.008	0.01	0.008	700
2004-01-27	0.007	0.009	0.009	122000
2004-01-28	0.008	0.01	0.01	230000
2004-01-29	0.007	0.009	0.008	10000
2004-01-30	0.007	0.01
2004-02-02	0.007	0.01	0.007	11900
2004-02-03	0.006	0.008	0.006	20700
2004-02-04	0.007	0.009
2004-02-05	0.008	0.009	0.008	515000
2004-02-06	0.008	0.009
2004-02-09	0.008	0.009	0.008	93000
2004-02-10	0.007	0.009	0.008	7000
2004-02-11	0.007	0.009	0.008	220000
2004-02-12	0.007	0.009
2004-02-13	0.007	0.009
2004-02-17	0.007	0.009	0.009	4800
2004-02-18	0.007	0.009	0.007	1000
2004-02-19	0.007	0.009
2004-02-20	0.007	0.009	0.007	3000
2004-02-23	0.007	0.008	0.007	50000
2004-02-24	0.006	0.008	0.008	55000
2004-02-25	0.005	0.007	0.007	1184800
2004-02-26	0.005	0.007	0.005	1700
2004-02-27	0.004	0.006	0.005	323000
2004-03-01	0.004	0.006
2004-03-02	0.004	0.006
2004-03-03	0.004	0.005	0.004	312300
2004-03-04	0.004	0.005	0.004	450000
2004-03-05	0.003	0.005	0.003	1080000
2004-03-08	0.003	0.005
2004-03-09	0.003	0.005	0.003	350000
2004-03-10	0.003	0.004	0.003	1325000
2004-03-11	0.003	0.004	0.004	111200
2004-03-12	0.003	0.004
2004-03-15	0.003	0.004	0.003	20200
2004-03-16	0.003	0.004
2004-03-17	0.003	0.004
2004-03-18	0.003	0.004
2004-03-19	0.003	0.004
2004-03-22	0.003	0.004
2004-03-23	0.003	0.004
2004-03-24	0.003	0.004
2004-03-25	0.003	0.004	0.003	28000
2004-03-26	0.003	0.004
2004-03-29	0.003	0.004
2004-03-30	0.003	0.004
2004-03-31	0.003	0.004
2004-04-01	0.003	0.004	0.003	1000
2004-04-02	0.003	0.004
2004-04-05	0.003	0.004
2004-04-06	0.003	0.004	0.003	129500
2004-04-07	0.003	0.004	0.003	1000
2004-04-08	0.003	0.004	0.004	232000
2004-04-12	0.003	0.005	0.005	100000
2004-04-13	0.003	0.005	0.003	104100
2004-04-14	0.003	0.005
2004-04-15	0.003	0.005
2004-04-16	0.003	0.004	0.004	100000
2004-04-19	0.003	0.004
2004-04-20	0.003	0.004	0.004	120000
2004-04-21	0.003	0.004
2004-04-22	0.003	0.004	0.004	100000
2004-04-23	0.003	0.005	0.003	17500
2004-04-26	0.003	0.005
2004-04-27	0.003	0.005	0.003	7600
2004-04-28	0.002	0.005	0.0038	205000
2004-04-29	0.002	0.005
2004-04-30	0.0025	0.005	0.0048	610000
2004-05-03	0.003	0.005	0.005	100000
2004-05-04	0.0032	0.005	0.005	155000
2004-05-05	0.0032	0.005	0.0032	100000
2004-05-06	0.0032	0.005
2004-05-07	0.0032	0.005	0.0032	100000
2004-05-10	0.0032	0.005	0.0032	5000
2004-05-11	0.0032	0.005	0.0032	22700
2004-05-12	0.0032	0.005
2004-05-13	0.0032	0.005	0.0032	16200
2004-05-14	0.0032	0.005	0.0032	2000
2004-05-17	0.0032	0.005
2004-05-18	0.0032	0.005	0.005	20000
2004-05-19	0.0032	0.004	0.0032	250000
2004-05-20	0.003	0.0035
2004-05-21	0.003	0.004
2004-05-24	0.003	0.004	0.003	8000
2004-05-25	0.003	0.004	0.003	23700
2004-05-26	0.003	0.004	0.003	2000
2004-05-27	0.003	0.004
2004-05-28	0.003	0.004
2004-06-01	0.003	0.004	0.003	100000
2004-06-02	0.003	0.004	0.003	500
2004-06-03	0.0024	0.004	0.003	35000
2004-06-04	0.0024	0.004
2004-06-07	0.0024	0.004
2004-06-08	0.0024	0.004	0.0024	9000
2004-06-09	0.0022	0.004	0.0035	116000
2004-06-10	0.0026	0.004
2004-06-14	0.0026	0.0045	0.0026	5000
2004-06-15	0.003	0.0045	0.0026	100
2004-06-16	0.003	0.0045
2004-06-17	0.003	0.0045	0.003	100000
2004-06-18	0.0021	0.0026	0.0026	1950600
2004-06-21	0.0022	0.003
2004-06-22	0.0022	0.003	0.0022	1000
2004-06-23	0.0022	0.003	0.0022	1000
2004-06-24	0.0022	0.003	0.0022	10000
2004-06-25	0.0022	0.003	0.0022	25500
2004-06-28	0.0022	0.003
2004-06-29	0.0026	0.003	0.0026	2052600
2004-06-30	0.0025	0.0035	0.003	25000
2004-07-01	0.0025	0.0035
2004-07-02	0.0025	0.0035
2004-07-06	0.002	0.003	0.0025	5000
2004-07-07	0.002	0.003
2004-07-08	0.002	0.0025	0.002	115000
2004-07-09	0.0016	0.0021	0.002	280000
2004-07-12	0.0016	0.0021	0.0016	500
2004-07-13	0.002	0.0025	0.0025	102600
2004-07-14	0.002	0.0025
2004-07-15	0.002	0.0023	0.0021	251000
2004-07-16	0.002	0.0025
2004-07-19	0.002	0.0025	0.002	3300
2004-07-20	0.002	0.0025
2004-07-21	0.0017	0.0023	0.0017	260100
2004-07-22	0.0018	0.0023	0.0023	210000
2004-07-23	0.0018	0.0023	0.0023	15000
2004-07-26	0.002	0.0023
2004-07-27	0.0016	0.002	0.0017	80000
2004-07-28	0.0015	0.002	0.0015	2000
2004-07-29	0.0015	0.002
2004-07-30	0.0015	0.002
2004-08-02	0.0015	0.002
2004-08-03	0.0015	0.002
2004-08-04	0.0015	0.002	0.0015	200
2004-08-05	0.0015	0.002
2004-08-06	0.0015	0.002
2004-08-09	0.0015	0.002	0.0015	5000
2004-08-10	0.0015	0.002	0.0015	9400
2004-08-11	0.001	0.0013	0.001	506000
2004-08-12	0.001	0.0013
2004-08-13	0.001	0.0013
2004-08-16	0.001	0.0013	0.001	600
2004-08-17	0.0012	0.0013	0.0013	6125000
2004-08-18	0.0011	0.0013
2004-08-19	0.0011	0.0013	0.0011	500
2004-08-20	0.001	0.0013	0.0011	10000
2004-08-23	0.001	0.0013	0.001	5000
2004-08-24	0.001	0.0013
2004-08-25	0.001	0.0013	0.001	155000
2004-08-26	0.001	0.0013
2004-08-27	0.001	0.0013
2004-08-30	0.001	0.0013
2004-08-31	0.001	0.0013	0.001	990100
2004-09-01	0.001	0.0013	0.001	1300
2004-09-02	0.001	0.0013
2004-09-03	0.001	0.0013	0.001	5150
2004-09-07	0.001	0.0013
2004-09-08	0.0011	0.0013	0.0011	210000
2004-09-09	0.0011	0.0013
2004-09-10	0.0011	0.0012	0.0012	200000
2004-09-13	0.0011	0.0012	0.0011	12500
2004-09-14	0.0011	0.0012
2004-09-15	0.0012	0.0013	0.0013	805000
2004-09-16	0.0011	0.0013	0.0012	5000
2004-09-17	0.0008	0.001	0.0008	128000
2004-09-20	0.0008	0.001	0.0008	2000
2004-09-21	0.0008	0.001
2004-09-22	0.0008	0.001	0.0008	1300
2004-09-23	0.0008	0.001	0.0008	140000
2004-09-24	0.0008	0.001
2004-09-27	0.0008	0.001
2004-09-28	0.0008	0.001
2004-09-29	0.0008	0.001	0.0008	157300
2004-09-30	0.0008	0.001
2004-10-01	0.0008	0.001
2004-10-04	0.0008	0.001
2004-10-05	0.0008	0.001	0.0008	8000
2004-10-06	0.0008	0.001
2004-10-07	0.0008	0.001
2004-10-08	0.0008	0.001
2004-10-11	0.0008	0.001	0.0008	10000
2004-10-12	0.0008	0.001
2004-10-13	0.0008	0.001	0.0008	8500
2004-10-14	0.0008	0.001	0.0008	104650
2004-10-15	0.0008	0.001	0.0008	3900
2004-10-18	0.0008	0.001	0.0008	9750
2004-10-19	0.0008	0.001	0.0008	100
2004-10-20	0.0008	0.001	0.0008	10900
2004-10-21	0.0008	0.001
2004-10-22	0.0008	0.001	0.0008	300
2004-10-25	0.0008	0.001
2004-10-26	0.0008	0.001	0.0008	110000
2004-10-27	0.0007	0.0009	0.0007	60800
2004-10-28	0.0007	0.0009
2004-10-29	0.0007	0.0009
2004-11-01	0.0007	0.0009
2004-11-02	0.0007	0.0009	0.0007	1000
2004-11-03	0.0007	0.001	0.0009	207000
2004-11-04	0.0007	0.001
2004-11-05	0.0007	0.001
2004-11-08	0.0007	0.001	0.0007	300
2004-11-09	0.0007	0.001	0.0007	1000
2004-11-10	0.0007	0.001
2004-11-11	0.0007	0.001	0.001	50000
2004-11-12	0.0007	0.001	0.0007	3800
2004-11-15	0.0007	0.001
2004-11-16	0.0007	0.001
2004-11-17	0.0007	0.001	0.0007	3000
2004-11-18	0.0007	0.001
2004-11-19	0.0007	0.001	0.0007	600
2004-11-22	0.0007	0.001	0.001	150000
2004-11-23	0.0007	0.001	0.0007	700
2004-11-24	0.0007	0.001	0.0007	1000
2004-11-26	0.0007	0.001
2004-11-29	0.0007	0.001	0.0007	3100
2004-11-30	0.0007	0.001	0.0007	22150
2004-12-01	0.0007	0.001
2004-12-02	0.0007	0.001	0.0007	500
2004-12-03	0.0007	0.001	0.0007	68400
2004-12-06	0.0007	0.001	0.0007	40500
2004-12-07	0.0009	0.0012	0.001	50000
2004-12-08	0.0009	0.0012
2004-12-09	0.0009	0.0012
2004-12-10	0.0008	0.001	0.001	445000
2004-12-13	0.0008	0.001	0.0008	1000
2004-12-14	0.0008	0.001
2004-12-15	0.0008	0.001	0.0008	60000
2004-12-16	0.0008	0.001	0.0008	100
2004-12-17	0.0008	0.001	0.0008	37000
2004-12-20	0.0007	0.001	0.0007	70000
2004-12-21	0.0007	0.001	0.0007	1750
2004-12-22	0.0007	0.001	0.0007	700
2004-12-23	0.0007	0.001
2004-12-27	0.0007	0.001	0.0007	65000
2004-12-28	0.0007	0.001	0.0007	200
2004-12-29	0.0007	0.001	0.0007	28000
2004-12-30	0.0007	0.001	0.0007	120650
2004-12-31	0.0007	0.001	0.0007	14100
2005-01-03	0.0007	0.001	0.0007	65000
2005-01-04	0.0007	0.001
2005-01-05	0.0007	0.001
2005-01-06	0.0007	0.001	0.0007	60000
2005-01-07	0.0007	0.001
2005-01-10	0.0007	0.001	0.0007	100
2005-01-11	0.0007	0.001
2005-01-12	0.0007	0.001
2005-01-13	0.0007	0.001	0.0007	63200
2005-01-14	0.0007	0.001
2005-01-18	0.0007	0.001
2005-01-19	0.0007	0.001
2005-01-20	0.0007	0.001
2005-01-21	0.0007	0.001
2005-01-24	0.0007	0.001
2005-01-25	0.0007	0.001	0.0007	400
2005-01-26	0.0007	0.001	0.0007	2200
2005-01-27	0.0007	0.001
2005-01-28	0.0007	0.001
2005-01-31	0.0007	0.001
2005-02-01	0.0007	0.001
2005-02-02	0.0007	0.001
2005-02-03	0.0007	0.001
2005-02-04	0.0007	0.001
2005-02-07	0.0007	0.001
2005-02-08	0.0007	0.001	0.0007	1000
2005-02-09	0.0007	0.001
2005-02-10	0.0011	0.0012	0.0012	600000
2005-02-11	0.0011	0.0012
2005-02-14	0.0011	0.0012
2005-02-15	0.0011	0.0012
2005-02-16	0.0011	0.0012
2005-02-17	0.0011	0.0012
2005-02-18	0.0011	0.0012
2005-02-22	0.0011	0.0012
2005-02-23	0.0011	0.0012
2005-02-24	0.0011	0.0012
2005-02-25	0.0011	0.0012	0.0011	15000
2005-02-28	0.0011	0.0012	0.0011	1000
2005-03-01	0.0011	0.0012	0.0011	87100
2005-03-02	0.0011	0.0012
2005-03-03	0.0011	0.0012
2005-03-04	0.0011	0.0012
2005-03-07	0.0011	0.0012
2005-03-08	0.0011	0.0012	0.0011	100
2005-03-09	0.0011	0.0012
2005-03-10	0.0011	0.0012	0.0011	80000
2005-03-11	0.0011	0.0012
2005-03-14	0.0011	0.0012	0.0011	100
2005-03-15	0.0011	0.0012
2005-03-16	0.0007	0.0012	0.0007	62000
2005-03-17	0.0007	0.0012
2005-03-18	0.0007	0.0012
2005-03-21	0.0007	0.0009	0.0007	20000
2005-03-22	0.0007	0.0009
2005-03-23	0.0007	0.0009
2005-03-24	0.0007	0.0009
2005-03-28	0.0007	0.0009
2005-03-29	0.0008	0.0013	0.0009	52000
2005-03-30	0.0008	0.001
2005-03-31	0.0008	0.001	0.0008	12000
2005-04-01	0.0008	0.001
2005-04-04	0.0008	0.001
2005-04-05	0.0008	0.001
2005-04-06	0.0008	0.001
2005-04-07	0.0008	0.001
2005-04-08	0.0008	0.001
2005-04-11	0.0008	0.001
2005-04-12	0.0008	0.001
2005-04-13	0.0008	0.001	0.0008	1500
2005-04-14	0.0008	0.001	0.0008	9500
2005-04-15	0.0008	0.001
2005-04-18	0.0008	0.001	0.0008	6500
2005-04-19	0.0008	0.001
2005-04-20	0.0008	0.001
2005-04-21	0.0008	0.001
2005-04-22	0.0008	0.001
2005-04-25	0.0008	0.001
2005-04-26	0.0008	0.001	0.0008	2300
2005-04-27	0.0008	0.001
2005-04-28	0.0008	0.001	0.0008	5000
2005-04-29	0.0008	0.001
2005-05-02	0.0008	0.001	0.0008	7500
2005-05-03	0.0008	0.001	0.0008	72600
2005-05-04	0.0008	0.001
2005-05-05	0.0008	0.001
2005-05-06	0.0008	0.001
2005-05-09	0.0008	0.001
2005-05-10	0.0008	0.001	0.0008	1943
2005-05-11	0.0008	0.001
2005-05-12	0.0008	0.001
2005-05-13	0.0008	0.001
2005-05-16	0.0008	0.001	0.0008	800
2005-05-17	0.0008	0.001	0.0008	1000
2005-05-18	0.0008	0.001
2005-05-19	0.0008	0.001
2005-05-20	0.0008	0.001	0.0008	15000
2005-05-23	0.0008	0.001
2005-05-24	0.0008	0.001
2005-05-25	0.0008	0.001	0.0008	2500
2005-05-26	0.0008	0.001
2005-05-27	0.0008	0.001	0.0008	2800
2005-05-31	0.0008	0.001	0.0008	55000
2005-06-01	0.0008	0.001
2005-06-02	0.0008	0.001
2005-06-03	0.0004	0.001	0.0004	500000
2005-06-06	0.0004	0.001
2005-06-07	0.0004	0.001
2005-06-08	0.0004	0.001
2005-06-09	0.0004	0.001	0.0004	1000
2005-06-10	0.0004	0.001	0.0004	20300
2005-06-13	0.0004	0.001	0.0004	300
2005-06-14	0.0004	0.001
2005-06-15	0.0004	0.001
2005-06-16	0.0004	0.001	0.0004	10000
2005-06-17	0.0004	0.001
2005-06-20	0.0004	0.001	0.0004	134000
2005-06-21	0.0004	0.001
2005-06-22	0.0004	0.001	0.0004	50000
2005-06-23	0.0004	0.001
2005-06-24	0.0004	0.001
2005-06-27	0.0004	0.001	0.001	66500
2005-06-28	0.0004	0.001
2005-06-29	0.0004	0.001
2005-06-30	0.0004	0.001
2005-07-01	0.0004	0.001
2005-07-05	0.0004	0.001
2005-07-06	0.0004	0.001	0.001	10000
2005-07-07	0.0004	0.001	0.0004	25000
2005-07-08	0.0004	0.001	0.0004	20000
2005-07-11	0.0004	0.0009	0.0004	150200
2005-07-12	0.0004	0.0009	0.0004	81000
2005-07-13	0.0004	0.0009
2005-07-14	0.0004	0.0009	0.0004	395140
2005-07-15	0.0004	0.0009
2005-07-18	0.0004	0.0009
2005-07-19	0.0004	0.0009	0.0004	350
2005-07-20	0.0004	0.0008	0.0001	187500
2005-07-21	0.0004	0.0008
2005-07-22	0.0004	0.0008
2005-07-25	0.0004	0.0008
2005-07-26	0.0004	0.0005	0.0004	235500
2005-07-27	0.0004	0.0005
2005-07-28	0.0004	0.0005
2005-07-29	0.0004	0.0005
2005-08-01	0.0004	0.0005	0.0005	10000
2005-08-02	0.0004	0.0005	0.0005	10000
2005-08-03	0.0004	0.0005
2005-08-04	0.0004	0.0005
2005-08-05	0.0004	0.0005	0.0004	1000
2005-08-08	0.0004	0.0005	0.0004	18500
2005-08-09	0.0004	0.0005
2005-08-10	0.0004	0.0005	0.0004	1000
2005-08-11	0.0004	0.0005	0.0004	2000
2005-08-12	0.0004	0.0005
2005-08-15	0.0004	0.0005	0.0004	2000
2005-08-16	0.0004	0.0005
2005-08-17	0.0004	0.0005
2005-08-18	0.0004	0.0005	0.0004	20000
2005-08-19	0.0005	0.0009	0.0005	150800
2005-08-22	0.0005	0.0009	0.0005	5100
2005-08-23	0.0005	0.0009	0.0005	195200
2005-08-24	0.0005	0.0009
2005-08-25	0.0005	0.0009
2005-08-26	0.0005	0.0009
2005-08-29	0.0005	0.0009
2005-08-30	0.0005	0.0009
2005-08-31	0.0005	0.0009
2005-09-01	0.0005	0.0009
2005-09-02	0.0005	0.0009	0.0005	500
2005-09-06	0.0005	0.0009
2005-09-07	0.0005	0.0009
2005-09-08	0.0005	0.0009
2005-09-09	0.0005	0.0009	0.0005	2500
2005-09-12	0.0005	0.0009
2005-09-13	0.0005	0.0009
2005-09-14	0.0005	0.0009
2005-09-15	0.0005	0.0009
2005-09-16	0.0005	0.0009
2005-09-19	0.0005	0.0009
2005-09-20	0.0005	0.0009
2005-09-21	0.0005	0.0009
2005-09-22	0.0005	0.0009	0.0005	10000
2005-09-23	0.0005	0.0009
2005-09-26	0.0005	0.0009	0.0005	1000
2005-09-27	0.0005	0.0009	0.0005	200
2005-09-28	0.0005	0.0007	0.0005	120000
2005-09-29	0.0005	0.0007	0.0005	2250
2005-09-30	0.0005	0.0007
2005-10-03	0.0005	0.0007
2005-10-04	0.0009	0.001	0.001	1442221
2005-10-05	0.0009	0.001
2005-10-06	0.0009	0.001	0.0009	16000
2005-10-07	0.0009	0.001
2005-10-10	0.0009	0.001
2005-10-11	0.0009	0.001
2005-10-12	0.0009	0.001
2005-10-13	0.0005	0.001	0.0006	239940
2005-10-14	0.0005	0.001
2005-10-17	0.0005	0.001	0.0005	219100
2005-10-18	0.0005	0.001	0.0005	500
2005-10-19	0.0005	0.001
2005-10-20	0.0005	0.001	0.0005	2500
2005-10-21	0.0005	0.001	0.0005	1000
2005-10-24	0.0005	0.001
2005-10-25	0.0005	0.001	0.0005	50000
2005-10-26	0.0005	0.001
2005-10-27	0.0005	0.001
2005-10-28	0.0005	0.001
2005-10-31	0.0005	0.001	0.0005	2000
2005-11-01	0.0005	0.001
2005-11-02	0.0005	0.001	0.0005	840
2005-11-03	0.0005	0.001	0.0005	211000
2005-11-04	0.0005	0.001	0.0005	300

Price and Volume Information: (ABFG)

Data

Authors

Resources