I was curious to see how much stock has changed hands and traded since the post market news release on Jan 06/2010
Not including today 10,121,083 shares have traded news day where we closed at .62 and today we trade at Bid .335/Ask .34
Note that yesterday's closing SP drop - 12.00% is second largest daily drop behind the day after Micon news at -20.51%
In this 6 week period, we have had one news release with details of ISM's drilling and exploration plans for 2010.
| Historical Data for Inspiration Mining Corp. (ISM:CA) |
|
|
$ 0.34
|
 0.01 (+3.03%) |
Volume: 22.2 k
|
2:04 PM EST 23-Feb-2010 |
|
|
| |
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 2/22/10 |
0.37 |
0.37 |
0.305 |
0.33 |
260,350 |
-0.045 |
-12.00% |
0.33 |
| 2/19/10 |
0.375 |
0.375 |
0.36 |
0.375 |
288,000 |
0.00 |
0.00% |
0.375 |
| 2/18/10 |
0.355 |
0.375 |
0.35 |
0.375 |
143,284 |
0.015 |
4.17% |
0.375 |
| 2/17/10 |
0.37 |
0.38 |
0.36 |
0.36 |
280,887 |
-0.01 |
-2.70% |
0.36 |
| 2/16/10 |
0.38 |
0.385 |
0.37 |
0.37 |
473,700 |
-0.005 |
-1.33% |
0.37 |
| 2/12/10 |
0.36 |
0.385 |
0.355 |
0.375 |
102,025 |
0.015 |
4.17% |
0.375 |
| 2/11/10 |
0.345 |
0.37 |
0.345 |
0.36 |
367,110 |
0.00 |
0.00% |
0.36 |
| 2/10/10 |
0.37 |
0.385 |
0.34 |
0.36 |
112,136 |
-0.025 |
-6.49% |
0.36 |
| 2/9/10 |
0.39 |
0.39 |
0.37 |
0.385 |
184,725 |
0.02 |
5.48% |
0.385 |
| 2/8/10 |
0.37 |
0.37 |
0.355 |
0.365 |
115,246 |
-0.01 |
-2.67% |
0.365 |
| 2/5/10 |
0.37 |
0.38 |
0.36 |
0.375 |
278,021 |
-0.005 |
-1.32% |
0.375 |
| 2/4/10 |
0.40 |
0.40 |
0.38 |
0.38 |
171,500 |
-0.025 |
-6.17% |
0.38 |
| 2/3/10 |
0.42 |
0.42 |
0.40 |
0.405 |
153,757 |
-0.02 |
-4.71% |
0.405 |
| 2/2/10 |
0.42 |
0.45 |
0.405 |
0.425 |
472,850 |
0.00 |
0.00% |
0.425 |
| 2/1/10 |
0.445 |
0.445 |
0.41 |
0.425 |
198,100 |
-0.015 |
-3.41% |
0.425 |
| 1/29/10 |
0.44 |
0.45 |
0.425 |
0.44 |
214,494 |
0.005 |
1.15% |
0.44 |
| 1/28/10 |
0.45 |
0.46 |
0.435 |
0.435 |
215,920 |
-0.015 |
-3.33% |
0.435 |
| 1/27/10 |
0.475 |
0.475 |
0.445 |
0.45 |
223,090 |
-0.01 |
-2.17% |
0.45 |
| 1/26/10 |
0.45 |
0.47 |
0.44 |
0.46 |
392,415 |
0.00 |
0.00% |
0.46 |
| 1/25/10 |
0.49 |
0.50 |
0.455 |
0.46 |
159,255 |
-0.03 |
-6.12% |
0.46 |
| 1/22/10 |
0.50 |
0.50 |
0.485 |
0.49 |
124,600 |
-0.02 |
-3.92% |
0.49 |
| 1/21/10 |
0.52 |
0.52 |
0.50 |
0.51 |
117,910 |
-0.03 |
-5.56% |
0.51 |
| 1/20/10 |
0.52 |
0.54 |
0.50 |
0.54 |
272,074 |
0.01 |
1.89% |
0.54 |
| 1/19/10 |
0.55 |
0.55 |
0.50 |
0.53 |
117,742 |
-0.01 |
-1.85% |
0.53 |
| 1/18/10 |
0.51 |
0.55 |
0.51 |
0.54 |
126,289 |
0.04 |
8.00% |
0.54 |
| 1/15/10 |
0.50 |
0.51 |
0.49 |
0.50 |
154,783 |
0.00 |
0.00% |
0.50 |
| 1/14/10 |
0.52 |
0.52 |
0.495 |
0.50 |
343,991 |
-0.03 |
-5.66% |
0.50 |
| 1/13/10 |
0.52 |
0.54 |
0.50 |
0.53 |
393,455 |
0.02 |
3.92% |
0.53 |
| 1/12/10 |
0.56 |
0.56 |
0.495 |
0.51 |
637,454 |
-0.05 |
-8.93% |
0.51 |
| 1/11/10 |
0.61 |
0.62 |
0.54 |
0.56 |
726,061 |
-0.04 |
-6.67% |
0.56 |
| 1/8/10 |
0.62 |
0.62 |
0.59 |
0.60 |
488,820 |
-0.02 |
-3.23% |
0.60 |
| 1/7/10 |
0.73 |
0.73 |
0.59 |
0.62 |
2,088,782 |
-0.16 |
-20.51% |
0.62 |
|
|
