Stock Prices for DCPI

Date	Bid	Ask	Sale	Volume
2004-05-24	0.75	1.01	0.9	5000
2004-05-25	0.85	1	0.85	58800
2004-05-26	0.65	0.85	0.75	15500
2004-05-27	0.66	0.87	0.65	1000
2004-05-28	0.66	0.95
2004-06-01	0.7	0.95
2004-06-02	0.65	1	0.9	14000
2004-06-03	0.95	1.05	1.01	34500
2004-06-04	1.25	1.5	1.3	189000
2004-06-07	1.85	1.95	1.95	334800
2004-06-08	1.45	1.68	1.68	108500
2004-06-09	1.34	1.75	1.38	182300
2004-06-10	1.07	1.2	1.2	411400
2004-06-14	1.23	1.28	1.25	241000
2004-06-15	0.92	1.05	1.05	190100
2004-06-16	0.91	0.95	0.93	278100
2004-06-17	0.63	0.84	0.8	126600
2004-06-18	0.62	0.79	0.62	494600
2004-06-21	0.65	0.84	0.795	30300
2004-06-22	0.62	0.75	0.62	2500
2004-06-23	0.7	0.79	0.75	62500
2004-06-24	0.7	0.79	0.79	1900
2004-06-25	0.7	0.79	0.7	7700
2004-06-28	0.62	0.7	0.62	22700
2004-06-29	0.8	0.88	0.8	34700
2004-06-30	0.74	0.85	0.8	3000
2004-07-01	0.73	0.85
2004-07-02	0.73	0.85	0.73	2700
2004-07-06	0.68	0.84	0.85	7600
2004-07-07	0.68	0.84	0.6611	8300
2004-07-08	0.68	0.84	0.69	2800
2004-07-09	0.81	0.85	0.85	32300
2004-07-12	0.71	0.88	0.85	8000
2004-07-13	0.7	0.8	0.8	20700
2004-07-14	0.63	0.7	0.65	83700
2004-07-15	0.69	0.77	0.78	37600
2004-07-16	0.71	0.79	0.79	61900
2004-07-19	0.68	0.78	0.75	14800
2004-07-20	0.72	0.81	0.8	151600
2004-07-21	0.71	0.81	0.81	39700
2004-07-22	0.7	0.78	0.73	16900
2004-07-23	0.7	0.8	0.7	13000
2004-07-26	0.65	0.7	0.7	106400
2004-07-27	0.75	0.84	0.74	41700
2004-07-28	0.78	0.85	0.78	39900
2004-07-29	0.7	0.8	0.75	75100
2004-07-30	0.89	1	0.98	279200
2004-08-02	0.89	0.96	0.89	96200
2004-08-03	0.82	0.86	0.89	13600
2004-08-04	1.05	1.08	1.05	158000
2004-08-05	1.07	1.12	1.1	165900
2004-08-06	0.98	1.01	1.01	81500
2004-08-09	0.85	0.99	0.93	15000
2004-08-10	1.05	1.14	1.08	83200
2004-08-11	0.91	0.95	0.9	34300
2004-08-12	0.9	0.96	0.91	29800
2004-08-13	0.9	0.95	0.91	7400
2004-08-16	0.85	0.95	0.9	6500
2004-08-17	0.82	0.95	0.85	18900
2004-08-18	0.82	1.05	0.99	13100
2004-08-19	0.92	1.05	1.05	2100
2004-08-20	1.02	1.05	1.05	41950
2004-08-23	1.02	1.08	1.02	30750
2004-08-24	1.04	1.07	1.04	9865
2004-08-25	0.68	0.74	0.7	277239
2004-08-26	0.68	0.69	0.68	38720
2004-08-27	0.67	0.71	0.68	152980
2004-08-30	0.71	0.84	0.75	39250
2004-08-31	0.69	0.84	0.7	27000
2004-09-01	0.69	0.76
2004-09-02	0.7	0.75	0.73	39500
2004-09-03	0.7	0.84	0.75	3660
2004-09-07	0.86	0.88	0.88	75350
2004-09-08	0.75	0.83	0.83	60890
2004-09-09	0.78	0.84	0.83	7000
2004-09-10	0.78	0.8	0.78	4600
2004-09-13	0.79	0.82	0.81	9710
2004-09-14	0.75	0.82	0.77	12500
2004-09-15	0.75	0.8	0.75	3510
2004-09-16	0.65	0.7	0.67	77300
2004-09-17	0.67	0.75	0.7	28600
2004-09-20	0.65	0.69	0.7	13650
2004-09-21	0.62	0.65	0.65	24250
2004-09-22	0.6	0.65	0.63	42000
2004-09-23	0.58	0.6	0.58	69152
2004-09-24	0.53	0.54	0.55	136200
2004-09-27	0.51	0.55	0.46	36456
2004-09-28	0.47	0.49	0.47	28100
2004-09-29	0.45	0.48	0.47	7750
2004-09-30	0.51	0.52	0.52	93514
2004-10-01	0.46	0.52	0.46	10300
2004-10-04	0.45	0.49	0.46	144600
2004-10-05	0.45	0.48	0.45	63000
2004-10-06	0.47	0.56	0.51	13520
2004-10-07	0.47	0.58	0.47	2600
2004-10-08	0.47	0.58	0.4825	60600
2004-10-11	0.42	0.51	0.45	45700
2004-10-12	0.45	0.57	0.57	5850
2004-10-13	0.54	0.6	0.6	26600
2004-10-14	0.43	0.45	0.45	67650
2004-10-15	0.43	0.55	0.55	55400
2004-10-18	0.48	0.59	0.59	49200
2004-10-19	0.62	0.68	0.65	57100
2004-10-20	0.51	0.61	0.6	44300
2004-10-21	0.43	0.57	0.55	9400
2004-10-22	0.43	0.49	0.43	27910
2004-10-25	0.44	0.49	0.44	5565
2004-10-26	0.45	0.54	0.5	30000
2004-10-27	0.72	0.76	0.72	72645
2004-10-28	0.6	0.7	0.7	49465
2004-10-29	0.55	0.7	0.6	19000
2004-11-01	0.51	0.685	0.7	2000
2004-11-02	0.45	0.57	0.45	11800
2004-11-03	0.6	0.75	0.65	13000
2004-11-04	0.43	0.55	0.51	66000
2004-11-05	0.43	0.55	0.55	24880
2004-11-08	0.43	0.68	0.7	4000
2004-11-09	0.51	0.6	0.6	187900
2004-11-10	0.51	0.65	0.6	2500
2004-11-11	0.51	0.65	0.66	36100
2004-11-12	0.55	0.65	0.65	1000
2004-11-15	0.55	0.65	0.65	19600
2004-11-16	0.45	0.55	0.45	6500
2004-11-17	0.43	0.5	0.45	13700
2004-11-18	0.51	0.6	0.6	22000
2004-11-19	0.51	0.58	0.51	400
2004-11-22	0.43	0.5	0.5	69108
2004-11-23	0.38	0.41	0.4	125567
2004-11-24	0.38	0.43	0.41	69500
2004-11-26	0.38	0.43	0.43	3100
2004-11-29	0.38	0.44	0.39	18500
2004-11-30	0.38	0.4	0.4	24588
2004-12-01	0.31	0.34	0.31	57500
2004-12-02	0.31	0.34	0.31	20250
2004-12-03	0.31	0.37	0.32	47600
2004-12-06	0.31	0.35	0.345	73000
2004-12-07	0.31	0.33	0.3	70000
2004-12-08	0.27	0.3	0.28	157050
2004-12-09	0.26	0.29	0.26	57800
2004-12-10	0.26	0.27	0.27	13030
2004-12-13	0.2	0.21	0.2	108800
2004-12-14	0.16	0.2	0.19	165500
2004-12-15	0.16	0.19
2004-12-16	0.18	0.2	0.19	30947
2004-12-17	0.19	0.195	0.19	12500
2004-12-20	0.17	0.2	0.2	26400
2004-12-21	0.17	0.19	0.1999	8930
2004-12-22	0.16	0.18	0.16	31600
2004-12-23	0.17	0.19	0.17	9925
2004-12-27	0.21	0.25	0.25	266273
2004-12-28	0.26	0.3	0.3	17500
2004-12-29	0.25	0.3	0.25	9600
2004-12-30	0.19	0.2	0.2	64500
2004-12-31	0.2	0.26	0.2	18200
2005-01-03	0.2	0.23	0.2	500
2005-01-04	0.2	0.23
2005-01-05	0.2	0.23
2005-02-07	0.12	0.2	0.2	115000
2005-02-08	0.14	0.17
2005-02-09	0.12	0.15	0.15	30000
2005-02-10	0.12	0.15	0.14	46000
2005-02-11	0.08	0.11	0.085	87000
2005-02-14	0.08	0.1	0.08	10000
2005-02-15	0.06	0.07	0.075	30000
2005-02-16	0.05	0.06	0.05	175600
2005-02-17	0.05	0.1	0.06	25000
2005-02-18	0.05	0.1
2005-02-22	0.08	0.1	0.1	94500
2005-02-23	0.04	0.045	0.04	413500
2005-02-24	0.035	0.05	0.04	150400
2005-02-25	0.035	0.04	0.035	287100
2005-02-28	0.035	0.04	0.035	52000
2005-03-01	0.035	0.04	0.035	350
2005-03-02	0.035	0.04	0.035	24700
2005-03-03	0.035	0.04
2005-03-04	0.035	0.04	0.04	100
2005-03-07	0.035	0.04	0.04	1300
2005-03-08	0.04	0.05	0.05	18000
2005-03-09	0.04	0.05
2005-03-10	0.04	0.05	0.05	1500
2005-03-11	0.035	0.045	0.045	32000
2005-03-14	0.035	0.045
2005-03-15	0.035	0.045
2005-03-16	0.035	0.045
2005-03-17	0.035	0.05	0.05	100
2005-03-18	0.035	0.05
2005-03-21	0.035	0.05
2005-03-22	0.035	0.05	0.05	3100
2005-03-23	0.035	0.05
2005-03-24	0.045	0.06	0.05	30900
2005-03-28	0.045	0.06	0.045	5100
2005-03-29	0.045	0.06	0.045	8500
2005-03-30	0.04	0.05	0.045	10000
2005-03-31	0.04	0.06
2005-04-01	0.04	0.05	0.04	25000
2005-04-04	0.04	0.05
2005-04-05	0.04	0.05
2005-04-06	0.04	0.06	0.05	32450
2005-04-07	0.04	0.06
2005-04-08	0.04	0.05	0.04	25100
2005-04-11	0.04	0.05	0.04	900
2005-04-12	0.04	0.05
2005-04-13	0.04	0.05
2005-04-14	0.036	0.045	0.04	25000
2005-04-15	0.036	0.045
2005-04-18	0.036	0.05	0.036	206250
2005-04-19	0.036	0.05	0.05	3175
2005-04-20	0.036	0.05
2005-04-21	0.036	0.05	0.036	15000
2005-04-22	0.036	0.05
2005-04-25	0.036	0.05
2005-04-26	0.036	0.05
2005-04-27	0.036	0.05
2005-04-28	0.036	0.05
2005-04-29	0.036	0.05
2005-05-02	0.036	0.05
2005-05-03	0.036	0.05
2005-05-04	0.036	0.05
2005-05-05	0.036	0.05
2005-05-06	0.036	0.05
2005-05-09	0.036	0.05	0.036	9400
2005-05-10	0.036	0.05	0.04	12000
2005-05-11	0.036	0.05
2005-05-12	0.036	0.05
2005-05-13	0.036	0.04	0.04	13000
2005-05-16	0.036	0.04
2005-05-17	0.036	0.04
2005-05-18	0.036	0.04	0.036	1700
2005-05-19	0.036	0.04
2005-05-20	0.036	0.04
2005-05-23	0.036	0.04
2005-05-24	0.035	0.046	0.04	111500
2005-05-25	0.04	0.05	0.05	22000
2005-05-26	0.04	0.05	0.05	8600
2005-05-27	0.04	0.05
2005-05-31	0.04	0.05
2005-06-01	0.04	0.05
2005-06-02	0.04	0.05
2005-06-03	0.04	0.05
2005-06-06	0.04	0.05	0.04	2000
2005-06-07	0.04	0.05
2005-06-08	0.035	0.045	0.04	5000
2005-06-09	0.035	0.045	0.035	3500
2005-06-10	0.035	0.045
2005-06-13	0.03	0.04	0.035	10000
2005-06-14	0.03	0.04	0.03	500
2005-06-15	0.03	0.04
2005-06-16	0.03	0.04
2005-06-17	0.03	0.04
2005-06-20	0.03	0.04
2005-06-21	0.03	0.04
2005-06-22	0.03	0.04
2005-06-23	0.03	0.04
2005-06-24	0.03	0.04	0.03	18350
2005-06-27	0.03	0.035	0.03	12000
2005-06-28	0.03	0.04	0.035	5000
2005-06-29	0.035	0.05	0.05	80000
2005-06-30	0.035	0.05	0.05	3000
2005-07-01	0.035	0.05	0.05	1300
2005-07-05	0.035	0.05
2005-07-06	0.035	0.05	0.04	2000
2005-07-07	0.035	0.05	0.04	65000
2005-07-08	0.035	0.05
2005-07-11	0.035	0.05
2005-07-12	0.035	0.05
2005-07-13	0.035	0.05
2005-07-14	0.035	0.05
2005-07-15	0.035	0.05	0.035	500
2005-07-18	0.035	0.05
2005-07-19	0.035	0.05	0.035	500
2005-07-20	0.035	0.05	0.04	800
2005-07-21	0.035	0.05
2005-07-22	0.035	0.05
2005-07-25	0.035	0.05
2005-07-26	0.035	0.05
2005-07-27	0.035	0.05	0.04	53600
2005-07-28	0.035	0.05
2005-07-29	0.035	0.05
2005-08-01	0.035	0.05
2005-08-02	0.035	0.05
2005-08-03	0.035	0.05
2005-08-04	0.035	0.05
2005-08-05	0.035	0.05
2005-08-08	0.035	0.05
2005-08-09	0.035	0.05
2005-08-10	0.035	0.05
2005-08-11	0.035	0.05
2005-08-12	0.035	0.05
2005-08-15	0.035	0.05
2005-08-16	0.035	0.05
2005-08-17	0.035	0.05
2005-08-18	0.035	0.04	0.035	20000
2005-08-19	0.035	0.04	0.035	15000
2005-08-22	0.035	0.04	0.035	2500
2005-08-23	0.035	0.04
2005-08-24	0.035	0.04
2005-08-25	0.035	0.04
2005-08-26	0.035	0.04
2005-08-29	0.035	0.04	0.035	200
2005-08-30	0.035	0.04
2005-08-31	0.035	0.04	0.035	5250
2005-09-01	0.035	0.04	0.035	10313
2005-09-02	0.035	0.04	0.035	775
2005-09-06	0.035	0.04
2005-09-07	0.035	0.04
2005-09-08	0.035	0.04
2005-09-09	0.035	0.04
2005-09-12	0.035	0.04
2005-09-13	0.035	0.04
2005-09-14	0.035	0.04
2005-09-15	0.035	0.04
2005-09-16	0.035	0.04	0.04	1175
2005-09-19	0.035	0.04
2005-09-20	0.035	0.04
2005-09-21	0.035	0.04
2005-09-22	0.035	0.04	0.035	11700
2005-09-23	0.035	0.04
2005-09-26	0.035	0.04	0.035	500
2005-09-27	0.035	0.04
2005-09-28	0.035	0.04
2005-09-29	0.035	0.04
2005-09-30	0.035	0.04
2005-10-03	0.035	0.04
2005-10-04	0.035	0.04	0.035	200
2005-10-05	0.035	0.04
2005-10-06	0.035	0.04
2005-10-07	0.035	0.04
2005-10-10	0.035	0.04
2005-10-11	0.035	0.04
2005-10-12	0.035	0.04
2005-10-13	0.035	0.04
2005-10-14	0.035	0.04
2005-10-17	0.035	0.04
2005-10-18	0.035	0.04
2005-10-19	0.03	0.04	0.03	20750
2005-10-20	0.02	0.025	0.02	197500
2005-10-21	0.02	0.025
2005-10-24	0.02	0.025	0.02	5000
2005-10-25	0.02	0.025	0.025	20200
2005-10-26	0.02	0.025	0.022	6700
2005-10-27	0.025	0.03	0.03	185000
2005-10-28	0.025	0.03
2005-10-31	0.025	0.03
2005-11-01	0.025	0.03
2005-11-02	0.025	0.03
2005-11-03	0.025	0.03
2005-11-04	0.025	0.03	0.025	1000

Price and Volume Information: (DCPI)

Data

Authors

Resources