Price and Volume Information:
(ADGR)
> > >
spam works: evidence from stock touts and corresponding market activity
| Date | Bid | Ask | Sale | Volume |
|---|
| 2004-04-16 | 1.5 | 7 | | |
| 2004-04-19 | 1.5 | 10.05 | | |
| 2004-04-20 | 1.5 | 10.05 | | |
| 2004-04-21 | 3.25 | 10.05 | 4.05 | 300 |
| 2004-04-22 | 3.25 | 10.05 | | |
| 2004-04-23 | 3.25 | 10.05 | | |
| 2004-04-26 | 3.25 | 10.05 | | |
| 2004-04-27 | 3.25 | 10.05 | | |
| 2004-04-28 | 3.25 | 10.05 | | |
| 2004-04-29 | 3.25 | 10.05 | 3.25 | 600 |
| 2004-04-30 | 3.25 | 10.05 | | |
| 2004-05-03 | 3.25 | 10.05 | | |
| 2004-05-04 | 3.25 | 10.05 | | |
| 2004-05-05 | 3.25 | 10.05 | | |
| 2004-05-06 | 3.25 | 10.05 | | |
| 2004-05-07 | 3.25 | 10.05 | | |
| 2004-05-10 | 3.25 | 10.05 | | |
| 2004-05-11 | 3.25 | 10.05 | | |
| 2004-05-12 | 3.25 | 10.05 | | |
| 2004-05-13 | 3.25 | 10.05 | | |
| 2004-05-14 | 3.25 | 10.05 | | |
| 2004-05-17 | 3.25 | 10.05 | | |
| 2004-05-18 | 3.25 | 10.05 | | |
| 2004-05-19 | 3.25 | 10.05 | | |
| 2004-05-20 | 3.25 | 10.05 | | |
| 2004-05-21 | 3.25 | 10.05 | | |
| 2004-05-24 | 3.25 | 10.05 | | |
| 2004-05-25 | 3.25 | 10.05 | | |
| 2004-05-26 | 3.25 | 10.05 | | |
| 2004-05-27 | 3.25 | 10.05 | | |
| 2004-05-28 | 3.25 | 10.05 | | |
| 2004-06-01 | 3.25 | 10.05 | | |
| 2004-06-02 | 3.25 | 10.05 | | |
| 2004-06-03 | 3.25 | 10.05 | | |
| 2004-06-04 | 3.25 | 10.05 | | |
| 2004-06-07 | 3.25 | 10.05 | | |
| 2004-06-08 | 3.25 | 10.05 | | |
| 2004-06-09 | 3.25 | 10.05 | | |
| 2004-06-10 | 3.25 | 10.05 | | |
| 2004-06-14 | 3.25 | 12 | | |
| 2004-06-15 | 3.25 | 12 | | |
| 2004-06-16 | 3.25 | 12 | | |
| 2004-06-17 | 3.25 | 12 | | |
| 2004-06-18 | 3.25 | 12 | | |
| 2004-06-21 | 3.25 | 12 | | |
| 2004-06-22 | 3.25 | 12 | | |
| 2004-06-23 | 3.25 | 12 | | |
| 2004-06-24 | 3.25 | 10 | | |
| 2004-06-25 | 3.25 | 10 | | |
| 2004-06-28 | 3.25 | 10 | | |
| 2004-06-29 | 3.25 | 10 | | |
| 2004-06-30 | 3.25 | 10 | | |
| 2004-07-01 | 3.25 | 10 | | |
| 2004-07-02 | 3.25 | 10 | | |
| 2004-07-06 | 3.25 | 10 | | |
| 2004-07-07 | 3.25 | 10 | | |
| 2004-07-08 | 3.25 | 10 | 3.25 | 100 |
| 2004-07-09 | 3.25 | 10 | | |
| 2004-07-12 | 3.25 | 10 | | |
| 2004-07-13 | 3.25 | 10 | | |
| 2004-07-14 | 3.25 | 10 | | |
| 2004-07-15 | 3.25 | 10 | | |
| 2004-07-16 | 3.25 | 10 | | |
| 2004-07-19 | 3.25 | 10 | | |
| 2004-07-20 | 3.25 | 10 | | |
| 2004-07-21 | 3.25 | 10 | | |
| 2004-07-22 | 3.25 | 10 | | |
| 2004-07-23 | 3.25 | 10 | | |
| 2004-07-26 | 3.25 | 10 | | |
| 2004-07-27 | 3.25 | 10 | | |
| 2004-07-28 | 3.25 | 10 | | |
| 2004-07-29 | 3.25 | 10 | | |
| 2004-07-30 | 3.25 | 10 | | |
| 2004-08-02 | 3.25 | 10 | 3.25 | 300 |
| 2004-08-03 | 3.25 | 10 | | |
| 2004-08-04 | 3.25 | 10 | | |
| 2004-08-05 | 3.25 | 10 | | |
| 2004-08-06 | 3.25 | 10 | | |
| 2004-08-09 | 3.25 | 10 | | |
| 2004-08-10 | 3.25 | 10 | | |
| 2004-08-11 | 3.25 | 10 | | |
| 2004-08-12 | 3.25 | 10 | | |
| 2004-08-13 | 3.25 | 10 | | |
| 2004-08-16 | 3.25 | 10 | | |
| 2004-08-17 | 3.25 | 10 | | |
| 2004-08-18 | 3.25 | 10 | | |
| 2004-08-19 | 3.25 | 10 | | |
| 2004-08-20 | 3.25 | 10 | | |
| 2004-08-23 | 3.25 | 10 | | |
| 2004-08-24 | 3.25 | 10 | | |
| 2004-08-25 | 3.25 | 10 | | |
| 2004-08-26 | 3.25 | 10 | | |
| 2004-08-27 | 3.25 | 10 | | |
| 2004-08-30 | 3.25 | 10 | | |
| 2004-08-31 | 3.25 | 10 | | |
| 2004-09-01 | 3.25 | 10 | | |
| 2004-09-02 | 3.25 | 10 | | |
| 2004-09-03 | 3.25 | 8 | | |
| 2004-09-07 | 3.25 | 8 | | |
| 2004-09-08 | 1.01 | 8 | | |
| 2004-09-09 | 1.01 | 8 | | |
| 2004-09-10 | 1.1 | 7.5 | | |
| 2004-09-13 | 1.1 | 7.5 | | |
| 2004-09-14 | 1.5 | 7.5 | | |
| 2004-09-15 | 1.5 | 7.5 | | |
| 2004-09-16 | 1.5 | 7.5 | | |
| 2004-09-17 | 1.5 | 7.5 | | |
| 2004-09-20 | 1.5 | 7.5 | | |
| 2004-09-21 | 1.5 | 7.5 | | |
| 2004-09-22 | 1.5 | 7.5 | | |
| 2004-09-23 | 1.5 | 7.5 | | |
| 2004-09-24 | 1.5 | 7.5 | | |
| 2004-09-27 | 1.01 | 8 | | |
| 2004-09-28 | 1.01 | 8 | | |
| 2004-09-29 | 1.01 | 8 | | |
| 2004-09-30 | 1.01 | 8 | | |
| 2004-10-01 | 1.01 | 8 | | |
| 2004-10-04 | 1.01 | 8 | | |
| 2004-10-05 | 1.01 | 8 | | |
| 2004-10-06 | 1.01 | 8 | | |
| 2004-10-07 | 1.01 | 8 | | |
| 2004-10-08 | 1.01 | 8 | | |
| 2004-10-11 | 1.01 | 8 | | |
| 2004-10-12 | 1.01 | 8 | | |
| 2004-10-13 | 1.01 | 8 | | |
| 2004-10-14 | 1.01 | 8 | | |
| 2004-10-15 | 1.01 | 8 | | |
| 2004-10-18 | 1.01 | 8 | | |
| 2004-10-19 | 1.01 | 8 | | |
| 2004-10-20 | 1.01 | 8 | | |
| 2004-10-21 | 1.01 | 8 | | |
| 2004-10-22 | 1.01 | 8 | | |
| 2004-10-25 | 1.01 | 8 | | |
| 2004-10-26 | 1.01 | 8 | | |
| 2004-10-27 | 1.01 | 8 | | |
| 2004-10-28 | 3 | 4 | | |
| 2004-10-29 | 3 | 4 | | |
| 2004-11-01 | 3 | 4 | | |
| 2004-11-02 | 3 | 4 | | |
| 2004-11-03 | 3 | 4 | 3.5 | 299 |
| 2004-11-04 | 3 | 4 | | |
| 2004-11-05 | 3 | 4 | | |
| 2004-11-08 | 3 | 4 | | |
| 2004-11-09 | 3 | 4 | | |
| 2004-11-10 | 3 | 4 | | |
| 2004-11-11 | 1.01 | 8 | | |
| 2004-11-12 | 1.01 | 8 | | |
| 2004-11-15 | 1.5 | 5 | | |
| 2004-11-16 | 2 | 4 | | |
| 2004-11-17 | 2 | 4 | | |
| 2004-11-18 | 1.01 | 8 | | |
| 2004-11-19 | 2.25 | 4 | | |
| 2004-11-22 | 2.25 | 4 | | |
| 2004-11-23 | 1.01 | 8 | | |
| 2004-11-24 | 2.25 | 4 | | |
| 2004-11-26 | 2.25 | 4 | | |
| 2004-11-29 | 2.25 | 4 | | |
| 2004-11-30 | 2.5 | 4 | | |
| 2004-12-01 | 2.5 | 4 | | |
| 2004-12-02 | 2.5 | 4 | | |
| 2004-12-03 | 3.75 | 4.25 | | |
| 2004-12-06 | 3.75 | 4.25 | | |
| 2004-12-07 | 4.5 | 5.5 | | |
| 2004-12-08 | 5 | 6 | | |
| 2004-12-09 | 5 | 6 | | |
| 2004-12-10 | 5 | 6 | | |
| 2004-12-13 | 5 | 6 | | |
| 2004-12-14 | 5 | 6 | | |
| 2004-12-15 | 5 | 6 | | |
| 2004-12-16 | 5 | 6 | | |
| 2004-12-17 | 5 | 6 | | |
| 2004-12-20 | 5 | 6 | | |
| 2004-12-21 | 5 | 6 | | |
| 2004-12-22 | 5 | 6 | | |
| 2004-12-23 | 5 | 6 | | |
| 2004-12-27 | 5 | 6 | | |
| 2004-12-28 | 5 | 6 | | |
| 2004-12-29 | 5 | 6 | | |
| 2004-12-30 | 5 | 6 | | |
| 2004-12-31 | 5 | 6 | | |
| 2005-01-03 | 5 | 6 | | |
| 2005-01-04 | 5 | 6 | | |
| 2005-01-05 | 5 | 6 | | |
| 2005-01-06 | 5 | 6 | | |
| 2005-01-07 | 5 | 6 | | |
| 2005-01-10 | 5 | 6 | 5 | 279 |
| 2005-01-11 | 5 | 6 | | |
| 2005-01-12 | 5 | 6 | | |
| 2005-01-13 | 5 | 6 | 5.5 | 329 |
| 2005-01-14 | 5 | 6 | | |
| 2005-01-18 | 5 | 6 | | |
| 2005-01-19 | 5 | 6 | | |
| 2005-01-20 | 5 | 6 | | |
| 2005-01-21 | 5 | 6 | | |
| 2005-01-24 | 5 | 6 | | |
| 2005-01-25 | 5 | 6 | | |
| 2005-01-26 | 5 | 6 | | |
| 2005-01-27 | 5 | 6 | | |
| 2005-01-28 | 5 | 6 | | |
| 2005-01-31 | 5 | 6 | | |
| 2005-02-01 | 5 | 6 | | |
| 2005-02-02 | 5 | 6 | | |
| 2005-02-03 | 5 | 6 | | |
| 2005-02-04 | 5 | 6 | | |
| 2005-02-07 | 5 | 6 | | |
| 2005-02-08 | 5 | 6 | | |
| 2005-02-09 | 5 | 6 | | |
| 2005-02-10 | 5.1 | 6 | 6 | 786 |
| 2005-02-11 | 5.1 | 6 | | |
| 2005-02-14 | 5.1 | 6 | | |
| 2005-02-15 | 5.1 | 6 | | |
| 2005-02-16 | 5.2 | 6 | | |
| 2005-02-17 | 5.2 | 6 | | |
| 2005-02-18 | 5.2 | 6 | | |
| 2005-02-22 | 5.2 | 6 | | |
| 2005-02-23 | 5.2 | 6 | | |
| 2005-02-24 | 5.2 | 6 | | |
| 2005-02-25 | 5.2 | 6 | | |
| 2005-02-28 | 5.2 | 6 | | |
| 2005-03-01 | 5.2 | 6 | | |
| 2005-03-02 | 5.2 | 6 | | |
| 2005-03-03 | 5.2 | 6 | | |
| 2005-03-04 | 5.2 | 6 | | |
| 2005-03-07 | 5.2 | 6 | | |
| 2005-03-08 | 5.2 | 6 | | |
| 2005-03-09 | 5.2 | 6 | | |
| 2005-03-10 | 5.2 | 6 | | |
| 2005-03-11 | 5.2 | 6 | | |
| 2005-03-14 | 5.2 | 6 | | |
| 2005-03-15 | 5.2 | 6 | | |
| 2005-03-16 | 5.2 | 6 | | |
| 2005-03-17 | 5.2 | 6 | | |
| 2005-03-18 | 5.2 | 6 | | |
| 2005-03-21 | 5.2 | 6 | | |
| 2005-03-22 | 5.2 | 6 | | |
| 2005-03-23 | 5.2 | 6 | | |
| 2005-03-24 | 5.2 | 6 | | |
| 2005-03-28 | 5.2 | 6 | | |
| 2005-03-29 | 5.2 | 6 | | |
| 2005-03-30 | 5.2 | 6 | | |
| 2005-03-31 | 5.2 | 6 | | |
| 2005-04-01 | 5.2 | 6 | | |
| 2005-04-04 | 5.1 | 5.75 | 5.2 | 500 |
| 2005-04-05 | 5.1 | 5.75 | | |
| 2005-04-06 | 5.1 | 5.75 | | |
| 2005-04-07 | 5.1 | 5.75 | | |
| 2005-04-08 | 5.1 | 5.75 | | |
| 2005-04-11 | 5.1 | 5.75 | | |
| 2005-04-12 | 5.1 | 5.75 | | |
| 2005-04-13 | 5 | 5.75 | | |
| 2005-04-14 | 5 | 5.75 | | |
| 2005-04-15 | 5 | 5.75 | | |
| 2005-04-18 | 5 | 6 | | |
| 2005-04-19 | 5 | 6 | | |
| 2005-04-20 | 5 | 6 | | |
| 2005-04-21 | 5 | 6 | 5 | 127 |
| 2005-04-22 | 5 | 6 | | |
| 2005-04-25 | 5 | 5.75 | | |
| 2005-04-26 | 5 | 5.75 | | |
| 2005-04-27 | 5 | 5.75 | | |
| 2005-04-28 | 5 | 5.75 | | |
| 2005-04-29 | 5 | 5.75 | | |
| 2005-05-02 | 5 | 5.75 | | |
| 2005-05-03 | 5 | 5.75 | | |
| 2005-05-04 | 5 | 5.75 | | |
| 2005-05-05 | 5 | 5.75 | | |
| 2005-05-06 | 5 | 5.75 | | |
| 2005-05-09 | 5 | 5.75 | | |
| 2005-05-10 | 5 | 5.75 | | |
| 2005-05-11 | 5 | 5.75 | | |
| 2005-05-12 | 5 | 5.75 | | |
| 2005-05-13 | 5 | 6 | | |
| 2005-05-16 | 5 | 6 | | |
| 2005-05-17 | 5 | 6 | | |
| 2005-05-18 | 5 | 6 | | |
| 2005-05-19 | 5 | 6 | | |
| 2005-05-20 | 5 | 5.75 | | |
| 2005-05-23 | 5 | 5.75 | | |
| 2005-05-24 | 5 | 5.75 | | |
| 2005-05-25 | 5 | 5.75 | | |
| 2005-05-26 | 5 | 5.75 | | |
| 2005-05-27 | 5 | 5.75 | | |
| 2005-05-31 | 5 | 5.75 | | |
| 2005-06-01 | 5 | 5.75 | | |
| 2005-06-02 | 5 | 6 | | |
| 2005-06-03 | 4 | 5.25 | 5.25 | 2735 |
| 2005-06-06 | 4 | 5.25 | | |
| 2005-06-07 | 4 | 5.25 | | |
| 2005-06-08 | 4 | 5.25 | | |
| 2005-06-09 | 4 | 5.25 | | |
| 2005-06-10 | 4.25 | 5.25 | | |
| 2005-06-13 | 4.25 | 5.25 | | |
| 2005-06-14 | 4.25 | 5.25 | | |
| 2005-06-15 | 4.25 | 5.25 | | |
| 2005-06-16 | 4.25 | 5.5 | | |
| 2005-06-17 | 4.25 | 5.5 | | |
| 2005-06-20 | 4.25 | 5.5 | | |
| 2005-06-21 | 4.25 | 5.5 | | |
| 2005-06-22 | 4.25 | 5.5 | | |
| 2005-06-23 | 4.25 | 5.5 | | |
| 2005-06-24 | 4.25 | 5.5 | | |
| 2005-06-27 | 4.25 | 5.5 | | |
| 2005-06-28 | 4.25 | 5.5 | | |
| 2005-06-29 | 4.25 | 5.5 | | |
| 2005-06-30 | 4.25 | 5.5 | | |
| 2005-07-01 | 4 | 6 | | |
| 2005-07-05 | 4 | 6 | | |
| 2005-07-06 | 4 | 6 | | |
| 2005-07-07 | 4 | 6 | | |
| 2005-07-08 | 4 | 6 | | |
| 2005-07-11 | 4.5 | 5.5 | | |
| 2005-07-12 | 4.5 | 5.5 | | |
| 2005-07-13 | 4.5 | 5.5 | | |
| 2005-07-14 | 4 | 6 | | |
| 2005-07-15 | 4 | 6 | | |
| 2005-07-18 | 4.5 | 5.5 | | |
| 2005-07-19 | 4.5 | 5.5 | | |
| 2005-07-20 | 4.5 | 5.5 | | |
| 2005-07-21 | 4.5 | 5.5 | | |
| 2005-07-22 | 4.5 | 5.5 | | |
| 2005-07-25 | 4.5 | 5.5 | | |
| 2005-07-26 | 4.5 | 5.5 | | |
| 2005-07-27 | 4.5 | 5.5 | | |
| 2005-07-28 | 4.5 | 5.5 | | |
| 2005-07-29 | 4.5 | 5.5 | | |