Some FITX Chart History....... http://thestockmar
Post# of 56323
Posted On: 05/01/2014 12:01:37 AM
Re: legalizemedmj #19156
Some FITX Chart History.......
http://thestockmarketwatch.com/stock/stock-da...howHistory
Wanted to go see what all the highest volume days FITX had this year.
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/30/14 0.0944 0.097 0.0875 0.089 38,953,548 0.0041 4.83% 0.089 3.54m 1,314
04/29/14 0.0914 0.0949 0.083 0.0849 49,516,765 -0.0069 -7.52% 0.0849 4.48m 1,817
04/28/14 0.0905 0.094 0.0872 0.0918 26,034,530 0.0041 4.68% 0.0918 2.36m 1,212
04/25/14 0.0789 0.089 0.076 0.0877 30,173,372 0.0079 9.90% 0.0877 2.5m 1,199
04/24/14 0.0831 0.086 0.0789 0.0798 34,001,696 -0.0051 -6.01% 0.0798 2.75m 1,038
04/23/14 0.0879 0.0946 0.0849 0.0849 43,601,041 -0.0011 -1.28% 0.0849 3.88m 1,780
04/22/14 0.0885 0.0885 0.0826 0.086 26,866,188 -0.0006 -0.69% 0.086 2.29m 1,117
04/21/14 0.0806 0.0898 0.0806 0.0866 38,111,894 0.0079 10.04% 0.0866 3.25m 1,659
04/17/14 0.0655 0.081 0.0651 0.0787 50,727,938 0.0151 23.74% 0.0787 3.81m 2,062
04/16/14 0.0564 0.0657 0.0559 0.0636 39,928,887 0.0037 6.18% 0.0636 2.35m 1,300
04/15/14 0.0658 0.0665 0.057 0.0599 43,570,661 -0.0036 -5.67% 0.0599 2.58m 1,443
04/14/14 0.0601 0.0679 0.0585 0.0635 26,237,346 0.0025 4.10% 0.0635 1.69m 1,156
04/11/14 0.064 0.065 0.0551 0.061 66,253,374 -0.0056 -8.41% 0.061 4m 1,965
04/10/14 0.0724 0.073 0.055 0.0666 135,360,477 -0.0049 -6.85% 0.0666 8.25m 4,064
04/09/14 0.0787 0.0793 0.0715 0.0715 30,290,828 -0.0056 -7.26% 0.0715 2.23m 1,188
04/08/14 0.0796 0.083 0.075 0.0771 51,867,696 -0.0029 -3.62% 0.0771 4.05m 1,099
04/07/14 0.0844 0.0844 0.0711 0.08 52,759,500 -0.0037 -4.42% 0.08 4.11m 1,983
04/04/14 0.0848 0.091 0.081 0.0837 32,837,956 -0.0012 -1.41% 0.0837 2.74m 1,114
04/03/14 0.0858 0.0859 0.0833 0.0849 24,275,570 0.0004 0.47% 0.0849 2.05m 861
04/02/14 0.0884 0.0885 0.083 0.0845 24,067,531 0.00 0.00% 0.0845 2.05m 933
04/01/14 0.087 0.0881 0.083 0.0845 21,985,788 -0.001 -1.17% 0.0845 1.86m 998
03/31/14 0.081 0.09 0.081 0.0855 28,187,907 0.0013 1.54% 0.0855 2.37m 1,251
03/28/14 0.0825 0.0861 0.0821 0.0842 30,309,411 0.0019 2.31% 0.0842 2.55m 1,050
03/27/14 0.0889 0.089 0.08 0.0823 48,124,359 -0.0049 -5.62% 0.0823 4m 1,668
03/26/14 0.0885 0.09 0.0853 0.0872 24,798,042 -0.0008 -0.91% 0.0872 2.18m 1,252
03/25/14 0.0895 0.0935 0.085 0.088 31,365,210 -0.0019 -2.11% 0.088 3.72m 1,512
03/24/14 0.0879 0.091 0.08 0.0899 61,285,190 -0.002 -2.18% 0.0899 6.1m 2,554
03/21/14 0.0861 0.105 0.0851 0.0919 140,314,713 0.0024 2.68% 0.0919 13.27m 3,816
03/20/14 0.0894 0.0928 0.086 0.0895 35,964,900 0.0005 0.56% 0.0895 3.2m 1,504
03/19/14 0.0985 0.0986 0.086 0.089 48,431,284 -0.0074 -7.68% 0.089 4.43m 2,200
03/18/14 0.0989 0.102 0.0929 0.0964 85,387,065 0.0035 3.77% 0.0964 8.32m 3,323
03/17/14 0.08 0.0943 0.076 0.0929 94,803,845 0.013 16.27% 0.0929 8.31m 3,641
03/14/14 0.0792 0.0803 0.075 0.0799 38,195,437 0.00 0.00% 0.0799 2.98m 1,673
03/13/14 0.0783 0.08 0.075 0.0799 44,047,214 -0.0001 -0.12% 0.0799 3.46m 1,652
03/12/14 0.0848 0.0849 0.0757 0.08 47,377,708 -0.0041 -4.88% 0.08 3.79m 1,925
03/11/14 0.0928 0.0929 0.0822 0.0841 75,341,772 -0.0058 -6.45% 0.0841 6.49m 2,683
03/10/14 0.0951 0.0952 0.085 0.0899 68,119,809 0.001 1.12% 0.0899 6.2m 2,425
03/07/14 0.0999 0.10 0.085 0.0889 124,624,837 0.0017 1.95% 0.0889 11.54m 3,928
03/06/14 0.0796 0.088 0.079 0.0872 83,307,311 0.0083 10.52% 0.0872 7.08m 2,886
03/05/14 0.0794 0.0795 0.07 0.0789 60,053,280 0.0039 5.20% 0.0789 4.52m 2,182
03/04/14 0.0561 0.075 0.04 0.075 335,124,524 0.0112 17.55% 0.075 18.19m 7,083
03/03/14 0.0799 0.08 0.063 0.0638 97,560,311 -0.0133 -17.25% 0.0638 6.85m 3,004
02/28/14 0.0828 0.083 0.065 0.0771 111,263,750 -0.0055 -6.66% 0.0771 8.57m 3,617
02/27/14 0.084 0.0859 0.08 0.0826 50,916,382 -0.0033 -3.84% 0.0826 4.23m 1,696
02/26/14 0.0939 0.10 0.0822 0.0859 72,226,001 -0.0036 -4.02% 0.0859 6.16m 2,596
02/25/14 0.0989 0.099 0.0811 0.0895 119,638,890 -0.0093 -9.41% 0.0895 10.47m 4,006
02/24/14 0.114 0.114 0.0925 0.0988 102,461,557 -0.0062 -5.90% 0.0988 10.53m 3,972
02/21/14 0.1075 0.1075 0.1025 0.105 69,304,145 0.0001 0.10% 0.105 7.37m 2,546
02/20/14 0.1045 0.1069 0.0975 0.1049 58,483,905 0.0039 3.86% 0.1049 6.08m 2,292
02/19/14 0.1067 0.1085 0.095 0.101 100,764,124 -0.0043 -4.08% 0.101 10.14m 3,168
02/18/14 0.1049 0.11 0.0955 0.1053 115,830,872 0.0174 19.80% 0.1053 12.01m 4,788
02/14/14 0.091 0.0952 0.087 0.0879 80,033,401 -0.007 -7.38% 0.0879 7.21m 2,483
02/13/14 0.092 0.0979 0.086 0.0949 54,922,545 0.0052 5.80% 0.0949 5.18m 2,204
02/12/14 0.0959 0.102 0.086 0.0897 113,048,779 -0.0063 -6.56% 0.0897 10.49m 3,655
02/11/14 0.1146 0.1149 0.09 0.096 147,251,708 -0.0108 -10.11% 0.096 14.54m 5,807
02/10/14 0.0994 0.112 0.084 0.1068 213,030,043 0.018 20.27% 0.1068 21.71m 7,712
02/07/14 0.0775 0.089 0.073 0.0888 158,428,394 0.0169 23.50% 0.0888 12.87m 5,006
02/06/14 0.0631 0.0846 0.06 0.0719 258,782,767 0.0134 22.91% 0.0719 18.98m 6,668
02/05/14 0.0511 0.06 0.0488 0.0585 78,265,183 0.006 11.43% 0.0585 4.23m 2,269
02/04/14 0.0554 0.0564 0.0486 0.0525 60,041,525 -0.0015 -2.78% 0.0525 3.07m 1,860
02/03/14 0.0592 0.06 0.052 0.054 64,632,391 -0.0003 -0.55% 0.054 3.62m 2,140
01/31/14 0.0638 0.065 0.05 0.0543 153,812,825 -0.0054 -9.05% 0.0543 8.73m 3,150
01/30/14 0.0579 0.061 0.057 0.0597 90,857,197 0.0057 10.56% 0.0597 5.33m 2,353
01/29/14 0.0559 0.065 0.0502 0.054 189,877,922 0.008 17.39% 0.054 10.84m 3,757
01/28/14 0.0489 0.053 0.0453 0.046 62,828,072 0.0007 1.55% 0.046 2.99m 1,582
01/27/14 0.0445 0.0478 0.0361 0.0453 107,266,379 0.0032 7.60% 0.0453 4.56m 2,683
01/24/14 0.0493 0.0592 0.039 0.0421 202,134,151 -0.0079 -15.80% 0.0421 9.72m 4,765
01/23/14 0.0459 0.0648 0.031 0.05 350,797,738 0.0051 11.36% 0.05 18.33m 7,748
01/22/14 0.0303 0.045 0.0287 0.0449 243,483,519 0.018 66.91% 0.0449 9.11m 4,887
01/21/14 0.0243 0.027 0.0221 0.0269 138,452,337 0.0069 34.50% 0.0269 3.41m 1,974
01/17/14 0.0203 0.0205 0.0195 0.02 39,948,406 -0.0004 -1.96% 0.02 801.96k 576
01/16/14 0.0197 0.0208 0.0187 0.0204 51,585,500 0.001 5.15% 0.0204 1.02m 732
01/15/14 0.0203 0.0205 0.0174 0.0194 111,025,752 -0.0013 -6.28% 0.0194 2.13m 1,272
01/14/14 0.019 0.0224 0.019 0.0207 137,574,261 -0.0017 -7.59% 0.0207 2.85m 1,283
01/13/14 0.0229 0.0265 0.0197 0.0224 185,091,024 0.0012 5.66% 0.0224 4.26m 2,337
01/10/14 0.0192 0.0248 0.0164 0.0212 151,832,848 0.0047 28.48% 0.0212 3.07m 2,299
01/09/14 0.0301 0.031 0.0111 0.0165 299,486,229 -0.0086 -34.26% 0.0165 6.7m 3,759
01/08/14 0.026 0.03 0.018 0.0251 248,904,646 0.0062 32.80% 0.0251 5.95m 3,561
01/07/14 0.0071 0.0189 0.007 0.0189 485,129,193 0.0127 204.84% 0.0189 5.94m 3,662
01/06/14 0.0058 0.0062 0.0054 0.0062 120,364,266 0.0011 21.57% 0.0062 708.83k 604
01/03/14 0.0058 0.0062 0.0046 0.0051 76,827,789 -0.0006 -10.53% 0.0051 416.02k 461
01/02/14 0.006 0.0064 0.005 0.0057 116,462,983 0.0006 11.76% 0.0057 671.41k 798
12/31/13 0.0047 0.006 0.0045 0.0051 229,524,462 0.0014 37.84% 0.0051 1.2m 1,255
12/30/13 0.0023 0.0038 0.0023 0.0037 54,795,550 0.0014 60.87% 0.0037 174.85k 285
http://thestockmarketwatch.com/stock/stock-da...howHistory
Wanted to go see what all the highest volume days FITX had this year.
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/30/14 0.0944 0.097 0.0875 0.089 38,953,548 0.0041 4.83% 0.089 3.54m 1,314
04/29/14 0.0914 0.0949 0.083 0.0849 49,516,765 -0.0069 -7.52% 0.0849 4.48m 1,817
04/28/14 0.0905 0.094 0.0872 0.0918 26,034,530 0.0041 4.68% 0.0918 2.36m 1,212
04/25/14 0.0789 0.089 0.076 0.0877 30,173,372 0.0079 9.90% 0.0877 2.5m 1,199
04/24/14 0.0831 0.086 0.0789 0.0798 34,001,696 -0.0051 -6.01% 0.0798 2.75m 1,038
04/23/14 0.0879 0.0946 0.0849 0.0849 43,601,041 -0.0011 -1.28% 0.0849 3.88m 1,780
04/22/14 0.0885 0.0885 0.0826 0.086 26,866,188 -0.0006 -0.69% 0.086 2.29m 1,117
04/21/14 0.0806 0.0898 0.0806 0.0866 38,111,894 0.0079 10.04% 0.0866 3.25m 1,659
04/17/14 0.0655 0.081 0.0651 0.0787 50,727,938 0.0151 23.74% 0.0787 3.81m 2,062
04/16/14 0.0564 0.0657 0.0559 0.0636 39,928,887 0.0037 6.18% 0.0636 2.35m 1,300
04/15/14 0.0658 0.0665 0.057 0.0599 43,570,661 -0.0036 -5.67% 0.0599 2.58m 1,443
04/14/14 0.0601 0.0679 0.0585 0.0635 26,237,346 0.0025 4.10% 0.0635 1.69m 1,156
04/11/14 0.064 0.065 0.0551 0.061 66,253,374 -0.0056 -8.41% 0.061 4m 1,965
04/10/14 0.0724 0.073 0.055 0.0666 135,360,477 -0.0049 -6.85% 0.0666 8.25m 4,064
04/09/14 0.0787 0.0793 0.0715 0.0715 30,290,828 -0.0056 -7.26% 0.0715 2.23m 1,188
04/08/14 0.0796 0.083 0.075 0.0771 51,867,696 -0.0029 -3.62% 0.0771 4.05m 1,099
04/07/14 0.0844 0.0844 0.0711 0.08 52,759,500 -0.0037 -4.42% 0.08 4.11m 1,983
04/04/14 0.0848 0.091 0.081 0.0837 32,837,956 -0.0012 -1.41% 0.0837 2.74m 1,114
04/03/14 0.0858 0.0859 0.0833 0.0849 24,275,570 0.0004 0.47% 0.0849 2.05m 861
04/02/14 0.0884 0.0885 0.083 0.0845 24,067,531 0.00 0.00% 0.0845 2.05m 933
04/01/14 0.087 0.0881 0.083 0.0845 21,985,788 -0.001 -1.17% 0.0845 1.86m 998
03/31/14 0.081 0.09 0.081 0.0855 28,187,907 0.0013 1.54% 0.0855 2.37m 1,251
03/28/14 0.0825 0.0861 0.0821 0.0842 30,309,411 0.0019 2.31% 0.0842 2.55m 1,050
03/27/14 0.0889 0.089 0.08 0.0823 48,124,359 -0.0049 -5.62% 0.0823 4m 1,668
03/26/14 0.0885 0.09 0.0853 0.0872 24,798,042 -0.0008 -0.91% 0.0872 2.18m 1,252
03/25/14 0.0895 0.0935 0.085 0.088 31,365,210 -0.0019 -2.11% 0.088 3.72m 1,512
03/24/14 0.0879 0.091 0.08 0.0899 61,285,190 -0.002 -2.18% 0.0899 6.1m 2,554
03/21/14 0.0861 0.105 0.0851 0.0919 140,314,713 0.0024 2.68% 0.0919 13.27m 3,816
03/20/14 0.0894 0.0928 0.086 0.0895 35,964,900 0.0005 0.56% 0.0895 3.2m 1,504
03/19/14 0.0985 0.0986 0.086 0.089 48,431,284 -0.0074 -7.68% 0.089 4.43m 2,200
03/18/14 0.0989 0.102 0.0929 0.0964 85,387,065 0.0035 3.77% 0.0964 8.32m 3,323
03/17/14 0.08 0.0943 0.076 0.0929 94,803,845 0.013 16.27% 0.0929 8.31m 3,641
03/14/14 0.0792 0.0803 0.075 0.0799 38,195,437 0.00 0.00% 0.0799 2.98m 1,673
03/13/14 0.0783 0.08 0.075 0.0799 44,047,214 -0.0001 -0.12% 0.0799 3.46m 1,652
03/12/14 0.0848 0.0849 0.0757 0.08 47,377,708 -0.0041 -4.88% 0.08 3.79m 1,925
03/11/14 0.0928 0.0929 0.0822 0.0841 75,341,772 -0.0058 -6.45% 0.0841 6.49m 2,683
03/10/14 0.0951 0.0952 0.085 0.0899 68,119,809 0.001 1.12% 0.0899 6.2m 2,425
03/07/14 0.0999 0.10 0.085 0.0889 124,624,837 0.0017 1.95% 0.0889 11.54m 3,928
03/06/14 0.0796 0.088 0.079 0.0872 83,307,311 0.0083 10.52% 0.0872 7.08m 2,886
03/05/14 0.0794 0.0795 0.07 0.0789 60,053,280 0.0039 5.20% 0.0789 4.52m 2,182
03/04/14 0.0561 0.075 0.04 0.075 335,124,524 0.0112 17.55% 0.075 18.19m 7,083
03/03/14 0.0799 0.08 0.063 0.0638 97,560,311 -0.0133 -17.25% 0.0638 6.85m 3,004
02/28/14 0.0828 0.083 0.065 0.0771 111,263,750 -0.0055 -6.66% 0.0771 8.57m 3,617
02/27/14 0.084 0.0859 0.08 0.0826 50,916,382 -0.0033 -3.84% 0.0826 4.23m 1,696
02/26/14 0.0939 0.10 0.0822 0.0859 72,226,001 -0.0036 -4.02% 0.0859 6.16m 2,596
02/25/14 0.0989 0.099 0.0811 0.0895 119,638,890 -0.0093 -9.41% 0.0895 10.47m 4,006
02/24/14 0.114 0.114 0.0925 0.0988 102,461,557 -0.0062 -5.90% 0.0988 10.53m 3,972
02/21/14 0.1075 0.1075 0.1025 0.105 69,304,145 0.0001 0.10% 0.105 7.37m 2,546
02/20/14 0.1045 0.1069 0.0975 0.1049 58,483,905 0.0039 3.86% 0.1049 6.08m 2,292
02/19/14 0.1067 0.1085 0.095 0.101 100,764,124 -0.0043 -4.08% 0.101 10.14m 3,168
02/18/14 0.1049 0.11 0.0955 0.1053 115,830,872 0.0174 19.80% 0.1053 12.01m 4,788
02/14/14 0.091 0.0952 0.087 0.0879 80,033,401 -0.007 -7.38% 0.0879 7.21m 2,483
02/13/14 0.092 0.0979 0.086 0.0949 54,922,545 0.0052 5.80% 0.0949 5.18m 2,204
02/12/14 0.0959 0.102 0.086 0.0897 113,048,779 -0.0063 -6.56% 0.0897 10.49m 3,655
02/11/14 0.1146 0.1149 0.09 0.096 147,251,708 -0.0108 -10.11% 0.096 14.54m 5,807
02/10/14 0.0994 0.112 0.084 0.1068 213,030,043 0.018 20.27% 0.1068 21.71m 7,712
02/07/14 0.0775 0.089 0.073 0.0888 158,428,394 0.0169 23.50% 0.0888 12.87m 5,006
02/06/14 0.0631 0.0846 0.06 0.0719 258,782,767 0.0134 22.91% 0.0719 18.98m 6,668
02/05/14 0.0511 0.06 0.0488 0.0585 78,265,183 0.006 11.43% 0.0585 4.23m 2,269
02/04/14 0.0554 0.0564 0.0486 0.0525 60,041,525 -0.0015 -2.78% 0.0525 3.07m 1,860
02/03/14 0.0592 0.06 0.052 0.054 64,632,391 -0.0003 -0.55% 0.054 3.62m 2,140
01/31/14 0.0638 0.065 0.05 0.0543 153,812,825 -0.0054 -9.05% 0.0543 8.73m 3,150
01/30/14 0.0579 0.061 0.057 0.0597 90,857,197 0.0057 10.56% 0.0597 5.33m 2,353
01/29/14 0.0559 0.065 0.0502 0.054 189,877,922 0.008 17.39% 0.054 10.84m 3,757
01/28/14 0.0489 0.053 0.0453 0.046 62,828,072 0.0007 1.55% 0.046 2.99m 1,582
01/27/14 0.0445 0.0478 0.0361 0.0453 107,266,379 0.0032 7.60% 0.0453 4.56m 2,683
01/24/14 0.0493 0.0592 0.039 0.0421 202,134,151 -0.0079 -15.80% 0.0421 9.72m 4,765
01/23/14 0.0459 0.0648 0.031 0.05 350,797,738 0.0051 11.36% 0.05 18.33m 7,748
01/22/14 0.0303 0.045 0.0287 0.0449 243,483,519 0.018 66.91% 0.0449 9.11m 4,887
01/21/14 0.0243 0.027 0.0221 0.0269 138,452,337 0.0069 34.50% 0.0269 3.41m 1,974
01/17/14 0.0203 0.0205 0.0195 0.02 39,948,406 -0.0004 -1.96% 0.02 801.96k 576
01/16/14 0.0197 0.0208 0.0187 0.0204 51,585,500 0.001 5.15% 0.0204 1.02m 732
01/15/14 0.0203 0.0205 0.0174 0.0194 111,025,752 -0.0013 -6.28% 0.0194 2.13m 1,272
01/14/14 0.019 0.0224 0.019 0.0207 137,574,261 -0.0017 -7.59% 0.0207 2.85m 1,283
01/13/14 0.0229 0.0265 0.0197 0.0224 185,091,024 0.0012 5.66% 0.0224 4.26m 2,337
01/10/14 0.0192 0.0248 0.0164 0.0212 151,832,848 0.0047 28.48% 0.0212 3.07m 2,299
01/09/14 0.0301 0.031 0.0111 0.0165 299,486,229 -0.0086 -34.26% 0.0165 6.7m 3,759
01/08/14 0.026 0.03 0.018 0.0251 248,904,646 0.0062 32.80% 0.0251 5.95m 3,561
01/07/14 0.0071 0.0189 0.007 0.0189 485,129,193 0.0127 204.84% 0.0189 5.94m 3,662
01/06/14 0.0058 0.0062 0.0054 0.0062 120,364,266 0.0011 21.57% 0.0062 708.83k 604
01/03/14 0.0058 0.0062 0.0046 0.0051 76,827,789 -0.0006 -10.53% 0.0051 416.02k 461
01/02/14 0.006 0.0064 0.005 0.0057 116,462,983 0.0006 11.76% 0.0057 671.41k 798
12/31/13 0.0047 0.006 0.0045 0.0051 229,524,462 0.0014 37.84% 0.0051 1.2m 1,255
12/30/13 0.0023 0.0038 0.0023 0.0037 54,795,550 0.0014 60.87% 0.0037 174.85k 285
(0)
(0)Creative Edge Nutrition Inc. (FITX) Stock Research Links
Scroll down for more posts ▼