Stock Prices for IDCO

Date	Bid	Ask	Sale	Volume
2004-09-24	0.05
2004-09-27	0.05
2004-09-28	0.09
2004-09-29	0.09
2004-09-30	0.09
2004-10-01	0.09
2004-10-04	0.09
2004-10-05	0.09
2004-10-06	0.1		5	200
2004-10-07	0.1
2004-10-08	0.1
2004-10-11	0.1
2004-10-26	0.8	1.25
2004-10-27	0.8	1.25	0.815	40000
2004-10-28	0.8	1.25
2004-10-29	0.8	1.25
2004-11-01	1.1	1.25	1	60800
2004-11-02	1.1	1.25
2004-11-03	1.1	1.25
2004-11-04	1.1	1.25
2004-11-05	1.1	1.25
2004-11-08	1.1	1.25
2004-11-09	1.15	1.25	1.15	3000
2004-11-10	1.15	1.25
2004-11-11	1.15	1.25
2004-11-12	1.15	1.25
2004-11-15	1.15	1.25	1.25	667
2004-11-16	1.15	1.25	1.25	200
2004-11-17	1.25	1.35	1.25	100000
2004-11-18	1.3	1.45	1.38	82500
2004-11-19	1.4	1.45	1.45	32600
2004-11-22	1.4	1.45	1.45	10100
2004-11-23	1.4	1.45
2004-11-24	1.4	1.48	1.465	20300
2004-11-26	1.45	1.5	1.49	40000
2004-11-29	1.45	1.5	1.5	12300
2004-11-30	1.5	1.54	1.54	50700
2004-12-01	1.57	1.62	1.62	244246
2004-12-02	1.59	1.63	1.61	48790
2004-12-03	1.64	1.68	1.66	295646
2004-12-06	1.67	1.7	1.7	251048
2004-12-07	1.7	1.74	1.74	152228
2004-12-08	1.7	1.74	1.72	30852
2004-12-09	1.7	1.75	1.75	34953
2004-12-10	1.7	1.75	1.73	36672
2004-12-13	1.67	1.71	1.7	9300
2004-12-14	1.67	1.71	1.7	3100
2004-12-15	1.69	1.75	1.7	5600
2004-12-16	1.68	1.72	1.69	23500
2004-12-17	1.65	1.7	1.65	4500
2004-12-20	1.56	1.7	1.6	29175
2004-12-21	1.56	1.7	1.6	8670
2004-12-22	1.6	1.64	1.6	17030
2004-12-23	1.6	1.72	1.72	7560
2004-12-27	1.72	1.75	1.75	44150
2004-12-28	1.76	1.83	1.83	150500
2004-12-29	1.82	1.83	1.82	15200
2004-12-30	1.82	1.85	1.84	52980
2004-12-31	1.82	1.85	1.82	19100
2005-01-03	1.84	1.86	1.84	36080
2005-01-04	1.895	1.92	1.92	275017
2005-01-05	1.96	1.98	1.97	509485
2005-01-06	1.95	1.98	1.97	116556
2005-01-07	1.95	1.98	1.97	91786
2005-01-10	2.03	2.05	2.03	385350
2005-01-11	2.03	2.05	2.04	123873
2005-01-12	2.05	2.07	2.06	252058
2005-01-13	2.07	2.08	2.07	202840
2005-01-14	1.96	2.02	2	206356
2005-01-18	2.06	2.07	2.06	62940
2005-01-19	2.06	2.07	2.07	20980
2005-01-20	2.06	2.07	2.06	50600
2005-01-21	2.07	2.08	2.08	35508
2005-01-24	2.07	2.08	2.07	75630
2005-01-25	2.07	2.08	2.073	162660
2005-01-26	2.1	2.11	2.11	365018
2005-01-27	2.14	2.16	2.16	487951
2005-01-28	2.19	2.2	2.2	515417
2005-01-31	2.28	2.29	2.285	1230265
2005-02-01	2.34	2.345	2.345	1548134
2005-02-02	2.36	2.37	2.37	1228823
2005-02-03	2.26	2.29	2.3	571257
2005-02-04	2.28	2.31	2.31	379743
2005-02-07	2.35	2.36	2.36	767395
2005-02-08	2.38	2.39	2.385	619424
2005-02-09	2.41	2.42	2.41	895002
2005-02-10	2.45	2.46	2.45	1185658
2005-02-11	2.5	2.51	2.51	1444353
2005-02-14	2.61	2.615	2.615	2909677
2005-02-15	2.67	2.675	2.675	2614058
2005-02-16	2.4	2.41	2.43	3702659
2005-02-17	2.14	2.16	2.18	2825196
2005-02-18	1.67	1.69	1.675	3311331
2005-02-22	1.605	1.61	1.61	1419170
2005-02-23	1.72	1.73	1.73	496998
2005-02-24	1.96	1.975	1.975	1909476
2005-02-25	1.88	1.9	1.9	709536
2005-02-28	1.88	1.9	1.88	404221
2005-03-01	1.88	1.9	1.9	257736
2005-03-02	1.96	1.97	1.97	498229
2005-03-03	2.07	2.08	2.07	1298942
2005-03-04	2.14	2.15	2.14	1160724
2005-03-07	2.16	2.17	2.17	877757
2005-03-08	1.92	1.94	1.92	1103128
2005-03-09	1.84	1.85	1.85	343019
2005-03-10	1.78	1.79	1.78	375209
2005-03-11	1.76	1.77	1.77	188299
2005-03-14	1.77	1.78	1.77	192798
2005-03-15	1.68	1.69	1.69	249752
2005-03-16	1.5	1.55	1.5	489031
2005-03-17	1.43	1.44	1.44	355023
2005-03-18	1.46	1.54	1.5	306316
2005-03-21	1.66	1.67	1.66	190138
2005-03-22	1.75	1.76	1.75	218485
2005-03-23	1.75	1.76	1.76	80725
2005-03-24	1.66	1.67	1.68	84299
2005-03-28	1.6	1.63	1.63	160995
2005-03-29	1.53	1.56	1.56	142580
2005-03-30	1.59	1.62	1.62	152102
2005-03-31	1.54	1.56	1.55	72445
2005-04-01	1.6	1.61	1.61	111924
2005-04-04	1.57	1.63	1.61	129241
2005-04-05	1.65	1.69	1.68	116911
2005-04-06	1.71	1.72	1.71	113069
2005-04-07	1.65	1.68	1.68	115208
2005-04-08	1.65	1.68	1.68	42488
2005-04-11	1.55	1.58	1.58	57297
2005-04-12	1.52	1.55	1.55	102768
2005-04-13	1.49	1.5	1.5	181311
2005-04-14	1.5	1.52	1.48	69750
2005-04-15	1.57	1.6	1.57	91175
2005-04-18	1.51	1.53	1.51	45355
2005-04-19	1.45	1.5	1.5	74853
2005-04-20	1.41	1.43	1.41	63363
2005-04-21	1.32	1.39	1.35	215195
2005-04-22	1.25	1.26	1.26	166912
2005-04-25	1.4	1.46	1.45	187199
2005-04-26	1.47	1.48	1.48	138876
2005-04-27	1.59	1.6	1.6	320322
2005-04-28	1.61	1.62	1.62	208598
2005-04-29	1.59	1.6	1.59	121143
2005-05-02	1.57	1.6	1.57	90839
2005-05-03	1.53	1.55	1.44	109840
2005-05-04	1.34	1.36	1.35	100694
2005-05-05	1.45	1.46	1.45	114859
2005-05-06	1.47	1.49	1.49	85993
2005-05-09	1.37	1.4	1.4	116564
2005-05-10	1.35	1.38	1.38	45114
2005-05-11	1.35	1.38	1.34	181629
2005-05-12	1.33	1.35	1.33	41110
2005-05-13	1.31	1.36	1.38	82051
2005-05-16	1.36	1.38	1.38	58517
2005-05-17	1.37	1.39	1.37	99477
2005-05-18	1.32	1.37	1.31	95166
2005-05-19	1.28	1.34	1.34	78843
2005-05-20	1.29	1.3	1.3	69732
2005-05-23	1.27	1.3	1.27	86484
2005-05-24	1.28	1.3	1.28	51010
2005-05-25	1.26	1.28	1.26	53290
2005-05-26	1.2	1.25	1.23	338924
2005-05-27	0.9	0.93	0.9	497765
2005-05-31	0.7	0.73	0.73	500580
2005-06-01	0.66	0.7	0.66	212345
2005-06-02	0.89	0.9	0.9	444545
2005-06-03	0.85	0.89	0.88	167935
2005-06-06	0.85	0.9	0.9	120191
2005-06-07	0.77	0.81	0.81	141445
2005-06-08	0.75	0.76	0.75	76040
2005-06-09	0.72	0.75	0.72	59875
2005-06-10	0.74	0.75	0.75	61514
2005-06-13	0.8	0.84	0.83	74040
2005-06-14	0.9	0.91	0.9	107175
2005-06-15	0.88	0.93	0.93	58430
2005-06-16	0.86	0.92	0.86	29017
2005-06-17	0.86	0.91	0.86	19516
2005-06-20	0.86	0.88	0.87	22007
2005-06-21	0.88	0.91	0.88	52367
2005-06-22	0.89	0.91	0.91	24670
2005-06-23	0.89	0.91	0.91	26988
2005-06-24	0.83	0.88	0.83	35920
2005-06-27	0.83	0.88	0.83	19215
2005-06-28	0.8	0.88	0.84	67050
2005-06-29	0.8	0.85	0.8	25480
2005-06-30	0.75	0.8	0.75	31175
2005-07-01	0.7	0.76	0.73	36650
2005-07-05	0.73	0.77	0.73	36995
2005-07-06	0.72	0.76	0.72	20525
2005-07-07	0.73	0.85	0.85	118355
2005-07-08	0.83	0.84	0.83	82407
2005-07-11	0.76	0.84	0.84	40712
2005-07-12	0.76	0.8	0.78	53000
2005-07-13	1.005	1.01	1.01	1881516
2005-07-14	0.93	0.94	0.94	718686
2005-07-15	0.905	0.94	0.905	231805
2005-07-18	0.9	0.92	0.9	60939
2005-07-19	0.87	0.91	0.87	96695
2005-07-20	0.86	0.9	0.86	39770
2005-07-21	0.85	0.87	0.85	49129
2005-07-22	0.85	0.86	0.85	59107
2005-07-25	0.87	0.9	0.88	60232
2005-07-26	0.85	0.89	0.88	43017
2005-07-27	0.85	0.88	0.85	102301
2005-07-28	0.84	0.88	0.84	42448
2005-07-29	0.8	0.83	0.8	40852

Price and Volume Information: (IDCO)

Data

Authors

Resources