SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Biotech / Medical : Meditech (MTCH) Viraplex - possible cancer treatment
MTCH 32.35+2.5%2:51 PM EDT

 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: Elliot who wrote (5)6/3/1998 8:05:00 AM
From: Elliot  Read Replies (1) of 39
 
Historical Data

Date Volume High Low Close
3/29/96 22000 0.025 0.01 0.01
4/2/96 70500 0.02 0.01 0.02
4/9/96 10000 0.02 0.02 0.02
4/10/96 70000 0.01 0.01 0.01
4/17/96 52100 0.01 0.01 0.01
4/25/96 118000 0.015 0.01 0.015
5/1/96 200000 0.015 0.015 0.015
5/8/96 506700 0.12 0.0625 0.065
5/9/96 954700 0.095 0.05 0.065
5/10/96 975700 0.12 0.05 0.08
5/13/96 1192700 0.15 0.05 0.08
5/14/96 503700 0.1 0.075 0.075
5/15/96 668700 0.085 0.05 0.06
5/16/96 1093100 0.075 0.04 0.075
5/17/96 46800 0.08 0.075 0.08
5/20/96 337200 0.08 0.04 0.04
5/22/96 40400 0.065 0.045 0.065
5/24/96 286700 0.055 0.04 0.055
5/28/96 80000 0.04 0.04 0.04
5/30/96 112000 0.055 0.03 0.03
5/31/96 261000 0.055 0.03 0.03
6/3/96 45300 0.055 0.055 0.055
6/4/96 410000 0.02 0.02 0.02
6/6/96 186000 0.06 0.05 0.06
6/7/96 1000 0.075 0.075 0.075
6/10/96 5000 0.03 0.03 0.03
6/11/96 5000 0.07 0.07 0.07
6/12/96 275500 0.08 0.05 0.08
6/13/96 382000 0.11 0.06 0.0975
6/14/96 295000 0.1 0.07 0.07
6/17/96 52500 0.08 0.05 0.05
6/18/96 12000 0.05 0.05 0.05
6/19/96 20000 0.05 0.05 0.05
6/21/96 25900 0.07 0.05 0.05
6/24/96 124500 0.05 0.0312 0.0312
6/25/96 16300 0.055 0.055 0.055
6/26/96 66000 0.055 0.05 0.055
6/27/96 212400 0.055 0.0312 0.045
6/28/96 247300 0.05 0.04 0.05
7/2/96 32000 0.045 0.0312 0.0312
7/3/96 32000 0.045 0.045 0.045
7/5/96 109000 0.055 0.03 0.055
7/8/96 40000 0.06 0.035 0.06
7/9/96 11400 0.05 0.035 0.035
7/10/96 12000 0.035 0.035 0.035
7/11/96 11300 0.035 0.035 0.035
7/15/96 20000 0.035 0.035 0.035
7/16/96 31000 0.035 0.035 0.035
7/17/96 5000 0.035 0.035 0.035
7/18/96 8000 0.04 0.035 0.04
7/22/96 24700 0.05 0.045 0.045
7/23/96 24000 0.05 0.05 0.05
7/24/96 180000 0.04 0.0312 0.04
7/26/96 14600 0.0312 0.0312 0.0312
7/29/96 37000 0.037 0.035 0.037
7/30/96 4000 0.037 0.037 0.037
7/31/96 5000 0.03 0.03 0.03
8/1/96 5000 0.03 0.03 0.03
8/5/96 5900 0.0375 0.0312 0.0312
8/6/96 55000 0.03 0.025 0.025
8/13/96 34000 0.0375 0.025 0.0375
8/15/96 3000 0.025 0.025 0.025
8/19/96 4000 0.025 0.025 0.025
8/22/96 46000 0.037 0.03 0.03
8/23/96 243000 0.0375 0.025 0.025
8/26/96 723800 0.0375 0.02 0.0375
8/27/96 307000 0.0375 0.0312 0.0375
8/28/96 1000 0.02 0.02 0.02
9/3/96 1000 0.02 0.02 0.02
9/4/96 65000 0.025 0.025 0.025
9/5/96 150000 0.0375 0.0312 0.0375
9/6/96 134400 0.03 0.025 0.03
9/9/96 17000 0.025 0.025 0.025
9/10/96 11000 0.025 0.025 0.025
9/11/96 131600 0.03 0.025 0.03
9/13/96 78800 0.03 0.025 0.025
9/16/96 40700 0.035 0.035 0.035
9/18/96 800 0.025 0.025 0.025
9/19/96 30000 0.035 0.03 0.03
9/20/96 356600 0.035 0.025 0.035
9/23/96 1000 0.03 0.03 0.03
9/24/96 100400 0.04 0.025 0.025
9/25/96 20500 0.03 0.03 0.03
9/26/96 100000 0.025 0.025 0.025
9/30/96 250000 0.0275 0.0275 0.0275
10/2/96 128400 0.03 0.02 0.03
10/3/96 3000 0.02 0.02 0.02
10/7/96 16200 0.04 0.02 0.04
10/8/96 10000 0.04 0.04 0.04
10/9/96 21000 0.02 0.02 0.02
10/10/96 24000 0.04 0.02 0.02
10/14/96 26000 0.02 0.02 0.02
10/15/96 65000 0.0312 0.02 0.02
10/17/96 15000 0.0312 0.0312 0.0312
10/18/96 76000 0.02 0.01 0.01
10/21/96 14000 0.02 0.01 0.02
10/22/96 15000 0.01 0.01 0.01
10/23/96 15000 0.0312 0.0312 0.0312
10/28/96 18000 0.0312 0.0312 0.0312
10/31/96 23000 0.025 0.01 0.025
11/1/96 247000 0.03 0.02 0.025
11/4/96 3000 0.01 0.01 0.01
11/5/96 5000 0.01 0.01 0.01
11/7/96 72000 0.025 0.011 0.025
11/8/96 20000 0.025 0.025 0.025
11/11/96 10000 0.025 0.025 0.025
11/12/96 90000 0.025 0.025 0.025
11/13/96 59600 0.03 0.015 0.015
11/14/96 31000 0.025 0.015 0.015
11/15/96 57500 0.03 0.015 0.025
11/18/96 84000 0.03 0.015 0.015
11/19/96 228700 0.04 0.02 0.04
11/20/96 173100 0.045 0.03 0.045
11/21/96 346800 0.07 0.03 0.05
11/22/96 21000 0.055 0.03 0.055
11/25/96 154000 0.03 0.03 0.03
11/26/96 46000 0.05 0.05 0.05
11/27/96 10000 0.03 0.03 0.03
11/29/96 1125000 0.05 0.03 0.03
12/2/96 31000 0.04 0.04 0.04
12/4/96 175000 0.03 0.02 0.02
12/5/96 155000 0.035 0.03 0.03
12/6/96 100000 0.035 0.03 0.035
12/9/96 80000 0.035 0.035 0.035
12/10/96 8000 0.028 0.0275 0.028
12/11/96 510500 0.03 0.0275 0.0275
12/12/96 55500 0.03 0.0275 0.0275
12/13/96 70700 0.035 0.0275 0.0275
12/16/96 180000 0.04 0.035 0.04
12/17/96 119800 0.04 0.04 0.04
12/18/96 168500 0.03 0.0275 0.0275
12/19/96 258000 0.0325 0.0275 0.0325
12/20/96 56600 0.032 0.0275 0.0275
12/23/96 43000 0.028 0.0275 0.028
12/24/96 26000 0.0325 0.0275 0.0275
12/26/96 6000 0.028 0.0275 0.0275
12/27/96 3500 0.028 0.0275 0.028
12/30/96 54400 0.0325 0.0275 0.0275
12/31/96 71000 0.028 0.0275 0.0275
1/3/97 215100 0.0325 0.0275 0.0325
1/6/97 26200 0.03 0.03 0.03
1/7/97 1000 0.03 0.03 0.03
1/9/97 7100 0.0275 0.0275 0.0275
1/10/97 105000 0.0275 0.0275 0.0275
1/13/97 10000 0.0275 0.0275 0.0275
1/14/97 92000 0.0275 0.0275 0.0275
1/15/97 20000 0.0325 0.0325 0.0325
1/16/97 5000 0.025 0.025 0.025
1/20/97 24500 0.0325 0.025 0.0325
1/21/97 50000 0.0325 0.0325 0.0325
1/22/97 25000 0.025 0.025 0.025
1/27/97 59000 0.0325 0.025 0.025
1/28/97 50000 0.025 0.025 0.025
1/29/97 200000 0.03 0.025 0.03
1/30/97 135000 0.03 0.025 0.03
1/31/97 16000 0.03 0.025 0.03
2/4/97 3000 0.025 0.025 0.025
2/5/97 30000 0.03 0.03 0.03
2/6/97 68900 0.03 0.025 0.025
2/7/97 12000 0.03 0.03 0.03
2/10/97 11000 0.03 0.025 0.03
2/11/97 59400 0.029 0.02 0.029
2/12/97 30000 0.029 0.029 0.029
2/13/97 55000 0.017 0.017 0.017
2/18/97 10000 0.015 0.015 0.015
2/20/97 35000 0.015 0.015 0.015
2/24/97 145000 0.028 0.02 0.028
2/25/97 42000 0.029 0.015 0.015
2/26/97 12000 0.029 0.029 0.029
2/27/97 12000 0.025 0.025 0.025
3/5/97 510000 0.0275 0.02 0.02
3/10/97 35000 0.02 0.02 0.02
3/13/97 30000 0.0275 0.02 0.0275
3/14/97 204000 0.0275 0.025 0.025
3/19/97 35000 0.029 0.0225 0.029
3/20/97 10000 0.02 0.02 0.02
3/21/97 95000 0.028 0.028 0.028
3/24/97 25000 0.02 0.02 0.02
3/25/97 10000 0.02 0.02 0.02
3/26/97 130000 0.029 0.026 0.029
3/31/97 500 0.02 0.02 0.02
4/2/97 5000 0.02 0.02 0.02
4/3/97 3500 0.02 0.02 0.02
4/8/97 75000 0.028 0.02 0.028
4/9/97 31000 0.029 0.02 0.029
4/10/97 45000 0.02 0.02 0.02
4/11/97 154800 0.025 0.02 0.025
4/14/97 122400 0.029 0.02 0.029
4/16/97 87200 0.02 0.02 0.02
4/17/97 24100 0.02 0.02 0.02
4/21/97 42500 0.03 0.02 0.02
4/24/97 36100 0.025 0.018 0.025
5/2/97 25600 0.025 0.018 0.018
5/5/97 230000 0.02 0.018 0.018
5/7/97 9000 0.024 0.024 0.024
5/8/97 2000 0.018 0.018 0.018
5/9/97 50000 0.022 0.022 0.022
5/13/97 29700 0.018 0.018 0.018
5/16/97 1700 0.018 0.018 0.018
5/19/97 5000 0.018 0.018 0.018
5/20/97 71000 0.018 0.018 0.018
5/22/97 30000 0.018 0.018 0.018
5/23/97 287300 0.02 0.018 0.02
5/27/97 100 0.018 0.018 0.018
5/28/97 100 0.02 0.02 0.02
5/29/97 198000 0.02 0.018 0.02
5/30/97 95000 0.023 0.02 0.023
6/2/97 15000 0.023 0.023 0.023
6/5/97 70000 0.025 0.02 0.025
6/9/97 11000 0.02 0.02 0.02
6/10/97 10000 0.021 0.021 0.021
6/11/97 24000 0.025 0.021 0.025
6/13/97 60000 0.025 0.021 0.021
6/18/97 58400 0.023 0.02 0.02
6/20/97 651000 0.023 0.023 0.023
6/25/97 958000 0.02 0.018 0.02
6/26/97 321000 0.02 0.018 0.02
6/27/97 5000 0.02 0.02 0.02
7/1/97 10000 0.023 0.023 0.023
7/2/97 3000 0.02 0.02 0.02
7/7/97 10000 0.02 0.02 0.02
7/8/97 339000 0.023 0.02 0.02
7/9/97 2000 0.02 0.02 0.02
7/10/97 10000 0.02 0.02 0.02
7/14/97 38000 0.025 0.025 0.025
7/15/97 60000 0.02 0.02 0.02
7/17/97 21000 0.03 0.02 0.03
7/18/97 1000 0.02 0.02 0.02
7/22/97 60000 0.02 0.02 0.02
7/24/97 10000 0.02 0.02 0.02
7/28/97 5000 0.02 0.02 0.02
7/30/97 64000 0.02 0.02 0.02
7/31/97 25000 0.02 0.02 0.02
8/1/97 20000 0.02 0.02 0.02
8/4/97 56000 0.02 0.02 0.02
8/5/97 35200 0.02 0.02 0.02
8/6/97 14000 0.028 0.02 0.02
8/7/97 50000 0.02 0.02 0.02
8/8/97 100000 0.02 0.02 0.02
8/11/97 226000 0.02 0.018 0.018
8/12/97 150000 0.02 0.018 0.02
8/13/97 5000 0.018 0.018 0.018
8/14/97 49500 0.018 0.018 0.018
8/15/97 146000 0.021 0.018 0.018
8/18/97 1000 0.018 0.018 0.018
8/20/97 20000 0.018 0.018 0.018
8/21/97 6000 0.018 0.018 0.018
8/26/97 10000 0.18 0.18 0.18
8/27/97 4000 0.018 0.018 0.018
8/28/97 39000 0.018 0.018 0.018
8/29/97 452200 0.018 0.01 0.01
9/2/97 20500 0.016 0.01 0.01
9/4/97 60000 0.016 0.01 0.016
9/5/97 247500 0.016 0.016 0.016
9/8/97 92200 0.012 0.012 0.012
9/9/97 108000 0.014 0.012 0.014
9/10/97 10000 0.01 0.01 0.01
9/11/97 510000 0.01 0.01 0.01
9/12/97 53000 0.0156 0.0156 0.0156
9/15/97 5000 0.015 0.015 0.015
9/17/97 10000 0.015 0.015 0.015
9/18/97 10000 0.015 0.015 0.015
9/22/97 170000 0.01 0.01 0.01
9/23/97 10000 0.01 0.01 0.01
9/24/97 40000 0.0125 0.0125 0.0125
9/29/97 20000 0.01 0.01 0.01
10/1/97 61000 0.0125 0.01 0.0125
10/10/97 15100 0.01 0.01 0.01
10/13/97 100000 0.0125 0.011 0.0125
10/14/97 5000 0.011 0.011 0.011
10/15/97 10000 0.011 0.011 0.011
10/16/97 10000 0.011 0.011 0.011
10/17/97 3000 0.011 0.011 0.011
10/28/97 2000 0.011 0.011 0.011
11/3/97 252500 0.0125 0.011 0.012
11/10/97 25000 0.012 0.012 0.012
11/11/97 100000 0.011 0.011 0.011
11/12/97 100000 0.012 0.012 0.012
11/24/97 170000 0.015 0.011 0.015
11/26/97 25000 0.011 0.011 0.011
12/2/97 39000 0.013 0.011 0.011
12/3/97 21500 0.011 0.011 0.011
12/4/97 500000 0.011 0.01 0.01
12/8/97 444000 0.0125 0.01 0.01
12/9/97 6500 0.01 0.01 0.01
12/12/97 65000 0.01 0.01 0.01
12/15/97 45000 0.01 0.01 0.01
12/16/97 210000 0.013 0.01 0.01
12/18/97 10000 0.01 0.01 0.01
12/19/97 25000 0.01 0.01 0.01
12/22/97 232000 0.01 0.008 0.008
12/23/97 176000 0.008 0.006 0.006
12/24/97 431000 0.011 0.008 0.008
12/26/97 500 0.007 0.007 0.007
12/29/97 77000 0.007 0.006 0.006
12/30/97 70000 0.006 0.006 0.006
12/31/97 15000 0.006 0.006 0.006
1/2/98 109000 0.01 0.006 0.01
1/5/98 15000 0.01 0.01 0.01
1/6/98 50000 0.01 0.01 0.01
1/7/98 100000 0.01 0.01 0.01
1/8/98 3000 0.007 0.007 0.007
1/9/98 34200 0.01 0.0075 0.0075
1/13/98 30000 0.0075 0.0075 0.0075
1/14/98 150000 0.006 0.006 0.006
1/22/98 300 0.007 0.007 0.007
1/27/98 133500 0.01 0.008 0.01
1/30/98 23700 0.012 0.012 0.012
2/3/98 20000 0.012 0.012 0.012
2/4/98 68900 0.008 0.008 0.008
2/9/98 2800 0.012 0.012 0.012
2/12/98 10000 0.012 0.012 0.012
2/17/98 202000 0.01 0.007 0.01
2/18/98 100000 0.01 0.01 0.01
2/19/98 1000 0.011 0.011 0.011
2/23/98 16800 0.011 0.006 0.006
2/25/98 500 0.006 0.006 0.006
3/2/98 5000 0.011 0.011 0.011
3/9/98 20000 0.006 0.006 0.006
3/11/98 14300 0.011 0.011 0.011
3/13/98 3500 0.006 0.006 0.006
3/17/98 3000 0.006 0.006 0.006
3/18/98 10000 0.006 0.006 0.006
3/20/98 50000 0.006 0.006 0.006
3/30/98 23000 0.006 0.006 0.006
3/31/98 18000 0.006 0.006 0.006
4/3/98 5000 0.01 0.01 0.01
4/6/98 220000 0.01 0.006 0.01
4/7/98 100 0.01 0.01 0.01
4/8/98 26700 0.006 0.006 0.006
4/15/98 5000 0.006 0.006 0.006
4/22/98 101000 0.01 0.01 0.01
4/23/98 233500 0.0125 0.01 0.0125
4/24/98 1113400 0.02 0.01 0.02
4/27/98 1137900 0.03 0.02 0.03
4/28/98 691500 0.03 0.03 0.03
4/29/98 3106300 0.08 3 5.3
4/30/98 1418500 0.055 0.025 0.029
5/1/98 364400 0.25 0.7813 0.7813
5/4/98 614700 0.0313 0.0156 0.0234
5/5/98 333800 0.0313 0.0234 0.0234
5/6/98 3232300 0.0664 0.0234 0
5/7/98 5503300 0.08 0.04 0.04
5/8/98 1997300 0.05 0.05 0.05
5/11/98 968400 0.051 0.04 0.043
5/12/98 289500 0.04 0.032 0.032
5/13/98 218700 0.041 0.031 0.036
5/14/98 346200 0.0425 0.038 0.039
5/15/98 255900 0.045 0.04 0.042
5/18/98 53500 0.042 0.038 0.038
5/19/98 515000 0.042 0.038 0.042
5/20/98 470700 0.042 0.038 0.04
5/21/98 121500 0.042 0.038 0.04
5/22/98 471000 0.042 0.039 0.04
5/26/98 258300 0.042 0.033 0.033
5/27/98 560400 0.039 0.033 0.034
5/28/98 387800 0.039 0.034 0.035
5/29/98 3352500 0.039 0.034 0.039
6/1/98 2064500 0.055 0.035 0.05
6/2/98 7663000 0.075 0.055 0.064
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext