StockSelector.com
  Research, Select, & Monitor Tuesday, October 16, 2018 12:21:31 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ACTV INC    

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 4/7/2003 to 6/30/2003 
Date Open High Low Close Volume
6/30/2003 1.060 1.064 0.940 0.970 46,400
6/27/2003 1.050 1.070 1.050 1.050 33,300
6/26/2003 1.060 1.090 1.050 1.050 26,900
6/25/2003 0.960 1.120 0.960 1.050 183,000
6/24/2003 1.080 1.090 0.962 1.020 443,800
6/23/2003 1.210 1.210 1.130 1.140 117,200
6/20/2003 1.210 1.210 1.130 1.140 117,200
6/19/2003 1.210 1.250 1.180 1.210 211,600
6/18/2003 1.150 1.220 1.060 1.200 284,100
6/17/2003 1.110 1.150 1.010 1.120 55,600
6/16/2003 1.050 1.170 1.040 1.140 130,200
6/13/2003 1.102 1.102 0.990 1.070 137,800
6/12/2003 1.142 1.200 1.100 1.100 152,100
6/11/2003 1.180 1.210 1.100 1.160 190,800
6/10/2003 1.200 1.330 1.160 1.200 181,200
6/9/2003 1.050 1.250 1.050 1.200 305,900
6/6/2003 1.140 1.160 1.040 1.070 537,100
6/5/2003 1.030 1.150 1.010 1.040 366,600
6/4/2003 1.000 1.130 0.970 1.011 453,200
6/3/2003 0.960 1.050 0.950 0.952 697,500
6/2/2003 0.920 1.080 0.910 0.951 451,700
5/30/2003 0.850 0.920 0.840 0.920 153,700
5/29/2003 0.840 0.870 0.840 0.850 42,300
5/28/2003 0.830 0.860 0.810 0.850 71,300
5/27/2003 0.850 0.860 0.780 0.830 174,500
5/26/2003 0.850 0.860 0.800 0.810 131,700
5/23/2003 0.850 0.860 0.800 0.810 131,700
5/22/2003 0.750 0.870 0.750 0.811 244,400
5/21/2003 0.780 0.820 0.750 0.800 70,900
5/20/2003 0.840 0.870 0.750 0.820 140,100
5/19/2003 0.870 0.880 0.850 0.860 229,100
5/16/2003 0.880 0.910 0.840 0.880 449,500
5/15/2003 0.840 0.879 0.820 0.850 388,300
5/14/2003 0.810 0.880 0.770 0.870 631,300
5/13/2003 0.670 0.760 0.670 0.750 540,300
5/12/2003 0.670 0.720 0.670 0.700 313,100
5/9/2003 0.700 0.750 0.681 0.700 35,800
5/8/2003 0.690 0.740 0.680 0.710 302,500
5/7/2003 0.700 0.730 0.680 0.680 60,000
5/6/2003 0.650 0.710 0.650 0.700 250,500
5/5/2003 0.650 0.700 0.650 0.700 38,100
5/2/2003 0.740 0.750 0.680 0.680 37,900
5/1/2003 0.680 0.720 0.670 0.710 88,900
4/30/2003 0.730 0.730 0.690 0.710 86,100
4/29/2003 0.700 0.740 0.700 0.720 155,300
4/28/2003 0.650 0.750 0.640 0.700 247,100
4/25/2003 0.600 0.670 0.600 0.650 367,200
4/24/2003 0.550 0.600 0.550 0.581 24,700
4/23/2003 0.541 0.590 0.540 0.590 128,300
4/22/2003 0.530 0.560 0.530 0.540 15,700
4/21/2003 0.540 0.560 0.530 0.550 80,000
4/17/2003 0.520 0.570 0.520 0.570 14,500
4/16/2003 0.550 0.560 0.490 0.560 72,400
4/15/2003 0.530 0.559 0.500 0.559 11,500
4/14/2003 0.540 0.550 0.540 0.540 23,900
4/11/2003 0.580 0.580 0.531 0.540 70,200
4/10/2003 0.560 0.580 0.560 0.560 11,700
4/9/2003 0.530 0.660 0.530 0.560 192,000
4/8/2003 0.540 0.550 0.510 0.530 82,200
4/7/2003 0.500 0.550 0.500 0.550 76,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.