Historical Stock Prices

ATTD 
$0.0019
*  
0.0004
 negative 
26.67%
Get ATTD Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 0.0016 0.0019 0.0016 0.0019 926,035
04/16/2014 0.0015 0.0016 0.0015 0.0015 962,446
04/15/2014 0.0016 0.0016 0.001 0.0012 468,261
04/14/2014 0.0015 0.0016 0.0005 0.0016 1,622,539
04/11/2014 0.0017 0.0017 0.0016 0.0017 776,200
04/10/2014 0.0017 0.0017 0.0015 0.0017 1,910,918
04/09/2014 0.0017 0.0017 0.0015 0.0017 150,004
04/08/2014 0.0017 0.0017 0.0016 0.0017 1,231,003
04/07/2014 0.0017 0.0017 0.0017 0.0017 200,514
04/04/2014 0.0017 0.0017 0.0016 0.0016 295,536
04/03/2014 0.0017 0.0018 0.0014 0.0017 3,016,184
04/02/2014 0.0018 0.0018 0.0016 0.0018 506,273
04/01/2014 0.0017 0.0018 0.0017 0.0018 428,200
03/31/2014 0.0018 0.0018 0.0017 0.0017 167,806
03/28/2014 0.0019 0.0019 0.0016 0.0019 166,200
03/27/2014 0.0017 0.0019 0.0016 0.0019 996,552
03/26/2014 0.002 0.002 0.0018 0.0018 1,773,027
03/25/2014 0.0021 0.0021 0.0018 0.002 4,638,554
03/24/2014 0.0021 0.0022 0.0021 0.0022 320,000
03/21/2014 0.0022 0.0022 0.002 0.0022 718,747
03/20/2014 0.0023 0.0023 0.002 0.0022 448,004
03/19/2014 0.0023 0.0023 0.002 0.0023 174,171
03/18/2014 0.0024 0.0024 0.002 0.0023 1,402,540
03/17/2014 0.0025 0.0025 0.002 0.0022 291,234
03/14/2014 0.0023 0.0023 0.002 0.0023 1,161,132
03/13/2014 0.0022 0.0023 0.0022 0.0023 498,922
03/12/2014 0.0022 0.0023 0.0022 0.0022 317,982
03/11/2014 0.0022 0.0024 0.0022 0.0023 545,119
03/10/2014 0.0021 0.0024 0.0018 0.002 1,160,460
03/07/2014 0.002 0.0024 0.002 0.0021 2,427,142
03/06/2014 0.0023 0.0024 0.002 0.002 1,163,600
03/05/2014 0.002 0.0024 0.002 0.0022 2,654,520
03/04/2014 0.002 0.0024 0.0018 0.002 1,676,746
03/03/2014 0.0019 0.002 0.0018 0.0019 564,498
02/28/2014 0.0017 0.0019 0.0016 0.0019 1,565,512
02/27/2014 0.0017 0.0018 0.0017 0.0017 675,756
02/26/2014 0.0016 0.0021 0.0016 0.0017 690,231
02/25/2014 0.0021 0.0021 0.002 0.002 342,215
02/24/2014 0.0021 0.0021 0.002 0.002 371,411
02/21/2014 0.0019 0.0023 0.0017 0.0021 903,366
02/20/2014 0.0018 0.0025 0.0018 0.0019 525,497
02/19/2014 0.0019 0.0019 0.0017 0.0019 74,170
02/18/2014 0.002 0.0021 0.0019 0.0019 2,268,697
02/14/2014 0.0016 0.002 0.0016 0.0016 2,158,394
02/13/2014 0.0017 0.0017 0.0014 0.0014 1,009,389
02/12/2014 0.0015 0.0016 0.0012 0.0015 2,412,693
02/11/2014 0.002 0.002 0.0016 0.0016 1,396,053
02/10/2014 0.0018 0.0019 0.0017 0.0017 1,939,169
02/07/2014 0.002 0.002 0.0016 0.0018 2,358,607
02/06/2014 0.0016 0.0021 0.0016 0.002 587,139
02/05/2014 0.0017 0.0017 0.0016 0.0016 2,168,662
02/04/2014 0.0017 0.002 0.0017 0.0018 642,288
02/03/2014 0.0022 0.0022 0.0017 0.002 772,839
01/31/2014 0.0022 0.0022 0.002 0.0022 484,251
01/30/2014 0.0026 0.0026 0.0018 0.0022 1,830,453
01/29/2014 0.0017 0.002 0.0017 0.002 704,439
01/28/2014 0.0017 0.0021 0.0011 0.002 1,070,102
01/27/2014 0.0018 0.0021 0.0017 0.0017 668,817
01/24/2014 0.0016 0.0023 0.0016 0.0018 2,933,500
01/23/2014 0.0022 0.0026 0.0016 0.0023 2,722,175
01/22/2014 0.0029 0.0029 0.0021 0.0023 4,652,494
01/21/2014 0.002 0.003 0.0016 0.0027 4,133,553
01/17/2014 0.0022 0.0022 0.0015 0.0021 1,937,270
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?