Stock Prices for GENX

Date	Bid	Ask	Sale	Volume
2004-03-29	0.25	1.15	1	1000
2004-03-30	0.25	1.25
2004-03-31	0.25	1
2004-04-01	0.25	1.25
2004-04-02	0.25	1.25
2004-04-05	0.25	1.25
2004-04-06	0.25	1.25
2004-04-07	0.25	1.25
2004-04-08	0.25	1.25
2004-04-12	0.3	1.9
2004-04-13	0.3	1.9
2004-04-14	0.3	1.9
2004-04-15	0.3	1.9
2004-04-16	0.3	1.9
2004-04-19	0.3	1.95
2004-04-20	0.3	1.95
2004-04-21	0.3	1.95
2004-04-22	0.3	1.95
2004-04-23	0.3	1.95
2004-04-26	0.3	2
2004-04-27	0.3	2
2004-04-28	0.3	2
2004-04-29	0.3	1.95
2004-04-30	0.3	1.9
2004-05-03	0.35	3	0.88	2000
2004-05-04	0.35	3
2004-05-05	0.35	3
2004-05-06	0.35	3
2004-05-07	0.35	3
2004-05-10	0.35	3
2004-05-11	0.35	4
2004-05-12	0.35	4
2004-05-13	0.35	4
2004-05-14	0.35	4
2004-05-17	0.35	4
2004-05-18	0.35	4
2004-05-19	0.35	4
2004-05-20	0.35	4
2004-05-21	0.35	4
2004-05-24	0.35	4
2004-05-25	0.35	4
2004-05-26	0.35	4
2004-05-27	0.35	4
2004-05-28	0.35	4
2004-06-01	0.35	4
2004-06-02	0.35	4
2004-06-03	0.35	4
2004-06-04	0.75	4	0.75	33000
2004-06-07	0.35	4
2004-06-08	0.35	4
2004-06-09	0.35	4
2004-06-10	0.35	4
2004-06-14	0.36	4	2	3400
2004-06-15	0.36	4
2004-06-16	0.36	4
2004-06-17	0.36	4
2004-06-18	0.36	4
2004-06-21	2.4	14	13.95	13600
2004-06-22	2.5	14	14	200
2004-06-23	2.4	14
2004-06-24	8.95	14
2004-06-25	8.95	14	14	7700
2004-06-28	8.95	14.5	14.5	3200
2004-06-29	8.98	14.5	14	1600
2004-06-30	8.98	14.5
2004-07-01	2.95	3.45	3.6	1600
2004-07-02	3.2	4.02	3.4	4200
2004-07-06	3.3	4.02	4.05	11000
2004-07-07	3.3	4.02	4.25	68500
2004-07-08	3.84	4.27	4.05	40100
2004-07-09	3.9	5	4.05	13100
2004-07-12	3.75	5	4.1	61200
2004-07-13	3.75	5	4.1	4300
2004-07-14	3.75	5	4.1	17500
2004-07-15	3.75	5	4	11300
2004-07-16	2	5	4	10400
2004-07-19	3.5	5	3.8	40700
2004-07-20	3.5	5	3.8	3000
2004-07-21	3.8	4.5	4.05	38500
2004-07-22	3.5	4	4	18600
2004-07-23	3.8	4.75	3.75	37600
2004-07-26	3.5	4	3.5	2400
2004-07-27	3.25	3.75	3	7800
2004-07-28	1.5	3.75	3.75	36600
2004-07-29	3.3	4	3.75	10100
2004-07-30	3.25	4	3.13	141700
2004-08-02	3.25	4	3.5	4700
2004-08-03	3.25	3.75	3.25	2900
2004-08-04	3.2	3.6	3.2	3200
2004-08-05	3	3.5	3.05	6000
2004-08-06	2.75	3.75	3.25	5000
2004-08-09	2.75	3.75	3.4	300
2004-08-10	2.95	3.75
2004-08-11	2.95	3.75
2004-08-12	3	3.75	3	6000
2004-08-13	3.28	3.5	3.4	17500
2004-08-16	3.4	3.7	3.55	31900
2004-08-17	3.5	3.8	3.73	16400
2004-08-18	3.5	3.8	3.8	21335
2004-08-19	3.4	3.6	3.5	9788
2004-08-20	3.4	3.8	3.5	3000
2004-08-23	3.4	3.8	3.6	4440
2004-08-24	3.2	3.3	3.25	24120
2004-08-25	3.1	3.5	3.35	14470
2004-08-26	2.95	3.1	3.1	38650
2004-08-27	2.95	3.1	3.05	6969
2004-08-30	3.18	3.25	3.23	23840
2004-08-31	2.95	3.25	2.96	16400
2004-09-01	2.95	3.25	3.2	850
2004-09-02	2.95	3.1	3.1	8050
2004-09-03	2.85	3.1	2.9	3137
2004-09-07	2.95	3.1	3.1	500
2004-09-08	2.85	3	2.96	39575
2004-09-09	2.95	3.05	2.95	3025
2004-09-10	2.85	3.15	3.09	19125
2004-09-13	2.75	2.9	2.9	10300
2004-09-14	2.75	3	2.9	500
2004-09-15	2.85	2.95	2.9	11000
2004-09-16	2.8	2.95	2.82	16745
2004-09-17	2.75	2.9	2.75	20780
2004-09-20	2.65	2.9	2.65	4800
2004-09-21	2.88	2.98	2.9	38016
2004-09-22	2.5	2.7	2.65	25970
2004-09-23	2.55	2.75	2.65	9200
2004-09-24	2.5	2.75	2.75	1925
2004-09-27	2.5	2.7	2.7	2266
2004-09-28	2.5	2.75	2.7	1975
2004-09-29	2.3	2.5	2.5	6250
2004-09-30	2.3	2.6	2.55	2100
2004-10-01	2.1	2.15	2.15	13969
2004-10-04	2.1	2.15	2.11	875
2004-10-05	2.04	2.1	2.1	4250
2004-10-06	2	2.1	2.0594	238733
2004-10-07	2.25	2.4	2.4	19000
2004-10-08	2.3	2.45	2.4	18500
2004-10-11	2.42	2.5	2.5	34050
2004-10-12	2.1	2.4	2.25	7500
2004-10-13	2	2.15	2	10500
2004-10-14	2	2.2	2.1	9288
2004-10-15	1.95	2.05	2.05	4725
2004-10-18	1.6	1.95	1.8	8670
2004-10-19	1.75	2	2	6325
2004-10-20	1.75	2	1.8	5000
2004-10-21	1.6	1.65	1.6	10300
2004-10-22	1.85	2.05	1.95	37100
2004-10-25	1.85	1.95
2004-10-26	1.9	2.05	2.05	13510
2004-10-27	1.95	2.15	2.15	2000
2004-10-28	1.8	2.05	2.05	6010
2004-10-29	1.8	1.95	1.95	2610
2004-11-01	1.9	1.95	1.95	87360
2004-11-02	1.75	1.9	1.9	5110
2004-11-03	1.8	1.9	1.89	1900
2004-11-04	1.8	1.9	1.9	12310
2004-11-05	1.75	1.8	1.8	1000
2004-11-08	1.75	1.9	1.9	17150
2004-11-09	1.5	1.6	1.6	132500
2004-11-10	1.6	1.65	1.6	13444
2004-11-11	1.5	1.65	1.6	3760
2004-11-12	1.5	1.6
2004-11-15	1.3	1.65	1.5	6710
2004-11-16	1.25	1.4	1.4	38643
2004-11-17	1.15	1.35	1.35	1585
2004-11-18	1.15	1.2	1.2	17700
2004-11-19	1.15	1.3	1.25	63070
2004-11-22	1.16	1.3	1.25	553
2004-11-23	1.1	1.2	1.2	49610
2004-11-24	1.05	1.2	1.2	28270
2004-11-26	1.05	1.1	1.1	10191
2004-11-29	0.8	1	0.95	30760
2004-11-30	0.7	0.75	0.75	38866
2004-12-01	0.75	1.01	0.81	15740
2004-12-02	0.7	1.01	0.9	8300
2004-12-03	0.77	0.95	0.8	13000
2004-12-06	0.75	0.95	0.89	2000
2004-12-07	0.7	0.8	0.77	30400
2004-12-08	0.7	0.72	0.72	108300
2004-12-09	0.65	0.72	0.7	7000
2004-12-10	0.6	0.7	0.7	32500
2004-12-13	0.6	0.64	0.6	103025
2004-12-14	0.6	0.63	0.61	51300
2004-12-15	0.53	0.63	0.6	2650
2004-12-16	0.45	0.58	0.51	43500
2004-12-17	0.45	0.58
2004-12-20	0.45	0.49	0.45	67200
2004-12-21	0.42	0.49	0.49	12175
2004-12-22	0.47	0.58	0.57	5600
2004-12-23	0.51	0.58	0.57	46166
2004-12-27	0.55	0.58	0.55	12500
2004-12-28	0.6	0.7	0.65	52300
2004-12-29	0.65	0.73	0.7	26293
2004-12-30	0.65	0.71	0.7	7350
2004-12-31	0.61	0.7	0.65	23300
2005-01-03	0.61	0.7
2005-01-04	0.61	0.7
2005-01-05	0.61	0.7	0.64	1000
2005-01-06	0.61	0.7
2005-01-07	0.61	0.7	0.67	400
2005-01-10	0.6	0.65	0.61	36000
2005-01-11	0.6	0.7	0.66	34600
2005-01-12	0.6	0.7	0.67	1300
2005-01-13	0.6	0.67	0.67	500
2005-01-14	0.6	0.67
2005-01-18	0.6	0.67	0.66	1500
2005-01-19	0.6	0.65
2005-01-20	0.6	0.65
2005-01-21	0.6	0.67	0.64	2800
2005-01-24	0.6	0.67
2005-01-25	0.6	0.67	0.67	2800
2005-01-26	0.6	0.67	0.67	1000
2005-01-27	0.6	0.67
2005-01-28	0.51	0.59	0.59	10700
2005-01-31	0.51	0.58	0.57	2900
2005-02-01	0.4	0.55	0.55	6100
2005-02-02	0.4	0.55	0.55	1800
2005-02-03	0.41	0.55	0.55	7275
2005-02-04	0.42	0.545
2005-02-07	0.4225	0.545	0.545	1100
2005-02-08	0.33	0.45	0.45	65500
2005-02-09	0.31	0.321	0.32	182100
2005-02-10	0.3	0.31	0.31	52000
2005-02-11	0.26	0.31	0.3	15200
2005-02-14	0.26	0.31
2005-02-15	0.26	0.3	0.31	8450
2005-02-16	0.26	0.3	0.3	3000
2005-02-17	0.26	0.3	0.3	3500
2005-02-18	0.29	0.3	0.3	61500
2005-02-22	0.26	0.3	0.3	2500
2005-02-23	0.3	0.31	0.3	40877
2005-02-24	0.26	0.29	0.29	8800
2005-02-25	0.26	0.29
2005-02-28	0.26	0.29
2005-03-01	0.26	0.29	0.29	200
2005-03-02	0.26	0.29	0.26	3000
2005-03-03	0.26	0.29	0.29	1700
2005-03-04	0.26	0.29	0.29	750
2005-03-07	0.26	0.29
2005-03-08	0.26	0.29
2005-03-09	0.285	0.4	0.4	12600
2005-03-10	0.35	0.4	0.4	10000
2005-03-11	0.3	0.4	0.4	5950
2005-03-14	0.3	0.4
2005-03-15	0.3	0.4	0.4	2500
2005-03-16	0.3	0.4	0.35	20350
2005-03-17	0.3	0.4
2005-03-18	0.28	0.4	0.3	18600
2005-03-21	0.275	0.4	0.4	66400
2005-03-22	0.275	0.4	0.35	3000
2005-03-23	0.275	0.4
2005-03-24	0.275	0.4
2005-03-28	0.25	0.4
2005-03-29	0.25	0.4
2005-03-30	0.25	0.4	0.35	825
2005-03-31	0.3	0.4	0.37	500
2005-04-01	0.35	0.4	0.4	62500
2005-04-04	0.37	0.4	0.37	10000
2005-04-05	0.37	0.4	0.39	7000
2005-04-06	0.39	0.4	0.4	10000
2005-04-07	0.4	0.41	0.4	23200
2005-04-08	0.39	0.41	0.4	600
2005-04-11	0.3	0.45	0.41	18400
2005-04-12	0.36	0.45	0.4	13378
2005-04-13	0.38	0.4
2005-04-14	0.495	0.539	0.495	138490
2005-04-15	0.52	0.55	0.54	40800
2005-04-18	0.51	0.53	0.51	10500
2005-04-19	0.49	0.5	0.5	56700
2005-04-20	0.49	0.5	0.49	20000
2005-04-21	0.39	0.45	0.45	85500
2005-04-22	0.39	0.45	0.45	2350
2005-04-25	0.42	0.47	0.47	7400
2005-04-26	0.42	0.47	0.47	16300
2005-04-27	0.42	0.47	0.42	8800
2005-04-28	0.38	0.45	0.42	12000
2005-04-29	0.38	0.45
2005-05-02	0.38	0.44
2005-05-03	0.38	0.44
2005-05-04	0.38	0.44
2005-05-05	0.31	0.37	0.37	9063
2005-05-06	0.31	0.37
2005-05-09	0.311	0.37
2005-05-10	0.281	0.37	0.37	10375
2005-05-11	0.281	0.31	0.3	16000
2005-05-12	0.29	0.3	0.3	29400
2005-05-13	0.294	0.3
2005-05-16	0.293	0.3
2005-05-17	0.281	0.29	0.29	5500
2005-05-18	0.2815	0.293	0.281	500
2005-05-19	0.2805	0.293	0.293	3000
2005-05-20	0.29	0.32	0.29	37430
2005-05-23	0.235	0.29	0.29	31475
2005-05-24	0.235	0.28
2005-05-25	0.21	0.25	0.22	5000
2005-05-26	0.13	0.16	0.16	97260
2005-05-27	0.135	0.16
2005-05-31	0.135	0.16
2005-06-01	0.135	0.16
2005-06-02	0.135	0.16
2005-06-03	0.135	0.16
2005-06-06	0.14	0.16
2005-06-07	0.1	0.11	0.13	43000
2005-06-08	0.1	0.19	0.19	8900
2005-06-09	0.1	0.19	0.19	1000
2005-06-10	0.1	0.19	0.19	100
2005-06-13	0.09	0.2	0.1	3100
2005-06-14	0.1025	0.13	0.1025	18400
2005-06-15	0.0925	0.115	0.1125	37500
2005-06-16	0.1	0.14	0.14	10900
2005-06-17	0.1025	0.14	0.14	20700
2005-06-20	0.1	0.11	0.11	22000
2005-06-21	0.09	0.11
2005-06-22	0.09	0.11
2005-06-23	0.08	0.11	0.1	30350
2005-06-24	0.08	0.11
2005-06-27	0.08	0.1	0.08	15000
2005-06-28	0.08	0.1
2005-06-29	0.08	0.1
2005-06-30	0.06	0.08	0.08	5000
2005-07-01	0.06	0.1
2005-07-05	0.06	0.1
2005-07-06	0.06	0.1	0.1	800
2005-07-07	0.06	0.1
2005-07-08	0.06	0.1
2005-07-11	0.06	0.1
2005-07-12	0.07	0.12	0.07	7500
2005-07-13	0.07	0.1	0.07	10000
2005-07-14	0.07	0.1
2005-07-15	0.08	0.1
2005-07-18	0.08	0.1	0.08	400
2005-07-19	0.08	0.1	0.08	12580
2005-07-20	0.08	0.1	0.1	300
2005-07-21	0.08	0.1
2005-07-22	0.09	0.12	0.1	9600
2005-07-25	0.08	0.1095	0.09	5000
2005-07-26	0.085	0.1094
2005-07-27	0.09	0.095	0.095	40400
2005-07-28	0.08	0.1095	0.09	10000
2005-07-29	0.071	0.1	0.1	27500

Price and Volume Information: (GENX)

Data

Authors

Resources