Dark

FLCN
Content Media Corporation Plc
stock OTC

Inactive

Mar 3, 2005

7.48USD0.000%(0.00)1,960

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2005-03-03	7.5000	7.5200	7.4800	7.4800	0.000%	1,960	0.000%
2005-03-02	7.9200	7.9200	7.4800	7.4800	0.000%	2,776	0.000%
2005-03-01	7.4800	7.5100	7.4700	7.4800	+0.134%	5,500	0.000%
2005-02-28	7.5500	7.6000	7.4700	7.4700	-0.400%	4,794	+0.134%
2005-02-25	7.4600	7.5000	7.4600	7.5000	+0.267%	8,552	-0.267%
2005-02-24	7.4800	7.5000	7.4800	7.4800	+0.134%	18,964	0.000%
2005-02-23	7.4800	7.4810	7.4700	7.4700	0.000%	9,330	+0.134%
2005-02-22	7.4600	7.5000	7.4600	7.4700	0.000%	4,203	+0.134%
2005-02-18	7.4800	7.4800	7.4700	7.4700	0.000%	7,750	+0.134%
2005-02-17	7.4700	7.4800	7.4700	7.4700	+0.134%	4,734	+0.134%
2005-02-16	7.4700	7.4800	7.4600	7.4600	-0.134%	6,284	+0.268%
2005-02-15	7.4800	7.4800	7.4600	7.4700	-0.267%	8,046	+0.134%
2005-02-14	7.4600	7.4900	7.4600	7.4900	-0.531%	3,938	-0.134%
2005-02-11	7.4600	7.5300	7.4600	7.5300	+0.668%	22,115	-0.664%
2005-02-10	7.4600	7.4800	7.4600	7.4800	+0.403%	24,460	0.000%
2005-02-09	7.4500	7.4600	7.4500	7.4500	-1.194%	181,094	+0.403%
2005-02-08	7.5400	7.5500	7.5300	7.5400	0.000%	262,949	-0.796%
2005-02-07	7.5400	7.5900	7.5400	7.5400	0.000%	84,846	-0.796%
2005-02-04	7.5500	7.5600	7.5400	7.5400	+0.133%	482,447	-0.796%
2005-02-03	7.5500	7.5600	7.5300	7.5300	-0.265%	1,225,765	-0.664%
2005-02-02	7.5400	7.5600	7.5300	7.5500	+1.071%	205,618	-0.927%
2005-02-01	7.5100	7.5100	7.4700	7.4700	-0.400%	159,828	+0.134%
2005-01-31	7.4700	7.5000	7.4600	7.5000	+0.671%	104,774	-0.267%
2005-01-28	7.4700	7.4700	7.4500	7.4500	-0.401%	337,303	+0.403%
2005-01-27	7.4700	7.4800	7.4500	7.4800	+0.403%	269,669	0.000%
2005-01-26	7.4600	7.4600	7.4500	7.4500	0.000%	79,348	+0.403%
2005-01-25	7.4700	7.4700	7.4500	7.4500	-0.134%	21,163	+0.403%
2005-01-24	7.4700	7.4700	7.4600	7.4600	+0.134%	128,903	+0.268%
2005-01-21	7.4600	7.4600	7.4500	7.4500	0.000%	459,748	+0.403%
2005-01-20	7.4200	7.5000	7.4200	7.4500	+10.370%	4,998,836	+0.403%
2005-01-19	6.5100	6.7500	6.3500	6.7500	+2.584%	51,716	+10.815%
2005-01-18	6.4400	6.5800	6.4000	6.5800	+1.543%	56,621	+13.678%
2005-01-14	6.5700	6.5700	6.4500	6.4800	-1.818%	178,520	+15.432%
2005-01-13	6.5800	6.6000	6.5600	6.6000	+0.411%	3,580	+13.333%
2005-01-12	6.5100	6.6300	6.5100	6.5730	-0.106%	6,349	+13.799%
2005-01-11	6.5800	6.5800	6.5500	6.5800	0.000%	6,900	+13.678%
2005-01-10	6.5100	6.6300	6.5000	6.5800	-0.303%	6,500	+13.678%
2005-01-07	6.7000	6.7000	6.5300	6.6000	-1.493%	39,231	+13.333%
2005-01-06	6.6900	6.8500	6.1700	6.7000	+0.752%	21,850	+11.642%
2005-01-05	6.7100	6.8200	6.6500	6.6500	-1.917%	13,915	+12.481%
2005-01-04	6.7600	6.9600	6.7500	6.7800	-1.166%	8,423	+10.324%
2005-01-03	6.9600	6.9700	6.7500	6.8600	-2.000%	30,115	+9.038%
2004-12-31	6.7100	7.0000	6.6500	7.0000	+3.704%	258,020	+6.857%
2004-12-30	6.7400	6.8000	6.6800	6.7500	0.000%	210,599	+10.815%
2004-12-29	6.7500	6.8000	6.7000	6.7500	-0.148%	81,547	+10.815%
2004-12-28	6.9500	6.9600	6.6100	6.7600	+2.424%	34,333	+10.651%
2004-12-27	6.6100	6.7000	6.5200	6.6000	-3.084%	17,798	+13.333%
2004-12-23	6.9400	7.0000	6.7300	6.8100	-1.447%	103,299	+9.838%
2004-12-22	6.9500	6.9500	6.9000	6.9100	-0.576%	132,879	+8.249%
2004-12-21	6.8800	7.0900	6.8800	6.9500	+1.017%	61,350	+7.626%
2004-12-20	6.7090	6.9800	6.6000	6.8800	+0.146%	20,470	+8.721%
2004-12-17	6.9900	6.9900	6.5500	6.8700	+2.537%	11,113	+8.879%
2004-12-16	6.7500	6.8500	6.5600	6.7000	+1.515%	64,844	+11.642%
2004-12-15	6.4000	6.6000	6.4000	6.6000	+1.538%	51,939	+13.333%
2004-12-14	6.5000	6.5800	6.4500	6.5000	0.000%	186,322	+15.077%
2004-12-13	6.5900	6.7000	6.5000	6.5000	-0.763%	23,192	+15.077%
2004-12-10	6.6800	6.6800	6.4800	6.5500	-1.504%	161,301	+14.198%
2004-12-09	6.6400	6.7600	6.6000	6.6500	-0.746%	27,582	+12.481%
2004-12-08	6.7500	6.7500	6.7000	6.7000	-0.741%	9,886	+11.642%
2004-12-07	6.8810	6.8940	6.7000	6.7500	-2.738%	73,999	+10.815%
2004-12-06	6.8600	7.0300	6.8600	6.9400	+0.144%	19,128	+7.781%
2004-12-03	6.9500	6.9810	6.9000	6.9300	-1.000%	99,046	+7.937%
2004-12-02	7.0100	7.0500	7.0000	7.0000	-0.143%	2,526	+6.857%
2004-12-01	6.9200	7.1000	6.9200	7.0100	+0.863%	44,626	+6.705%
2004-11-30	6.9900	7.0000	6.9000	6.9500	0.000%	57,085	+7.626%
2004-11-29	6.9100	6.9900	6.9100	6.9500	+0.725%	29,400	+7.626%
2004-11-26	6.9000	6.9000	6.8600	6.9000	-1.429%	15,128	+8.406%
2004-11-24	6.9200	7.0000	6.9000	7.0000	+0.719%	10,128	+6.857%
2004-11-23	7.0000	7.0000	6.9500	6.9500	-0.714%	31,428	+7.626%
2004-11-22	6.9500	7.0000	6.9413	7.0000	+0.430%	29,645	+6.857%
2004-11-19	6.9000	6.9900	6.9000	6.9700	+1.161%	37,357	+7.317%
2004-11-18	6.9000	6.9900	6.8700	6.8900	+0.584%	22,239	+8.563%
2004-11-17	6.9000	6.9900	6.8500	6.8500	-0.146%	11,711	+9.197%
2004-11-16	6.9000	7.0000	6.7900	6.8600	0.000%	35,004	+9.038%
2004-11-15	7.0000	7.3000	6.8500	6.8600	0.000%	86,139	+9.038%
2004-11-12	7.3450	7.3450	6.7500	6.8600	-8.655%	317,605	+9.038%
2004-11-11	7.4500	7.6500	7.3100	7.5100	0.000%	2,314	-0.399%
2004-11-10	7.5100	7.5800	7.5100	7.5100	0.000%	5,492	-0.399%
2004-11-09	7.6500	7.7000	7.5100	7.5100	+0.670%	28,089	-0.399%
2004-11-08	7.5700	7.7000	7.4500	7.4600	-3.117%	22,942	+0.268%
2004-11-05	7.6500	7.7500	7.5400	7.7000	+1.050%	86,597	-2.857%
2004-11-04	7.7000	7.7500	7.6200	7.6200	-1.167%	23,939	-1.837%
2004-11-03	7.6700	7.7600	7.5300	7.7100	+0.130%	10,531	-2.983%
2004-11-02	7.7500	7.8000	7.7000	7.7000	+0.260%	18,454	-2.857%
2004-11-01	7.6900	7.8500	7.6600	7.6800	-2.538%	21,200	-2.604%
2004-10-29	7.5600	7.9300	7.5600	7.8800	+4.233%	37,235	-5.076%
2004-10-28	7.5200	7.7200	7.5200	7.5600	+0.800%	9,068	-1.058%
2004-10-27	7.5100	7.7600	7.5000	7.5000	-0.662%	8,780	-0.267%
2004-10-26	7.5500	7.5500	7.5500	7.5500	+0.533%	1,300	-0.927%
2004-10-25	7.7400	7.7400	7.5000	7.5100	-0.793%	5,210	-0.399%
2004-10-22	7.6000	7.6500	7.5000	7.5700	-0.132%	22,728	-1.189%
2004-10-21	7.5600	7.6400	7.5000	7.5800	-0.263%	17,047	-1.319%
2004-10-20	7.6800	7.6800	7.6000	7.6000	0.000%	400	-1.579%
2004-10-19	7.5500	7.7500	7.5000	7.6000	-1.299%	5,000	-1.579%
2004-10-18	7.6100	7.7400	7.6100	7.7000	+1.316%	2,302	-2.857%
2004-10-15	7.6800	7.6800	7.6000	7.6000	-0.393%	3,850	-1.579%
2004-10-14	7.7500	7.7500	7.6000	7.6300	-0.909%	46,174	-1.966%
2004-10-13	7.7000	7.7700	7.7000	7.7000	-0.130%	24,846	-2.857%
2004-10-12	7.7100	7.7100	7.7100	7.7100	+0.130%	935	-2.983%
2004-10-11	7.7100	7.8500	7.7000	7.7000	-0.388%	3,437	-2.857%
2004-10-08	7.7200	7.8000	7.7200	7.7300	-1.277%	4,386	-3.234%
2004-10-07	7.9100	7.9100	7.8200	7.8300	+0.902%	1,593	-4.470%
2004-10-06	7.9200	8.0500	7.7600	7.7600	-1.772%	8,251	-3.608%
2004-10-05	8.0000	8.0000	7.8100	7.9000	-0.629%	4,762	-5.316%
2004-10-04	7.8400	7.9800	7.8400	7.9500	-0.501%	1,868	-5.912%
2004-10-01	7.9900	8.1300	7.7800	7.9900	-1.236%	94,815	-6.383%
2004-09-30	7.7000	8.0900	7.7000	8.0900	+5.065%	21,921	-7.540%
2004-09-29	7.7500	7.7900	7.7000	7.7000	-1.786%	5,118	-2.857%
2004-09-28	7.9000	7.9700	7.7600	7.8400	-3.210%	18,280	-4.592%
2004-09-27	8.0300	8.1000	7.8500	8.1000	+2.662%	1,901	-7.654%
2004-09-24	7.8600	7.9400	7.8300	7.8900	+1.154%	7,873	-5.196%
2004-09-23	8.1000	8.1000	7.7500	7.8000	-3.704%	21,018	-4.103%
2004-09-22	7.8500	8.1000	7.8500	8.1000	+2.015%	5,595	-7.654%
2004-09-21	7.8900	7.9500	7.8800	7.9400	+1.146%	4,031	-5.793%
2004-09-20	7.9600	7.9900	7.8500	7.8500	0.000%	5,323	-4.713%
2004-09-17	7.9900	7.9900	7.7500	7.8500	+1.160%	5,403	-4.713%
2004-09-16	7.6700	7.8100	7.6500	7.7600	-2.879%	1,124	-3.608%
2004-09-15	7.8100	7.9900	7.8100	7.9900	+4.444%	787	-6.383%
2004-09-14	7.7700	7.8800	7.6500	7.6500	-2.299%	10,732	-2.222%
2004-09-13	7.6500	7.9000	7.6500	7.8300	+1.556%	5,213	-4.470%
2004-09-10	7.9000	7.9000	7.6000	7.7100	-2.405%	3,960	-2.983%
2004-09-09	7.6700	7.9000	7.6000	7.9000	+0.894%	6,611	-5.316%
2004-09-08	7.8100	7.9000	7.8000	7.8300	-0.760%	73,131	-4.470%
2004-09-07	7.6500	7.9000	7.6500	7.8900	+3.408%	81,228	-5.196%
2004-09-03	7.7000	7.7000	7.5300	7.6300	-0.392%	3,505	-1.966%
2004-09-02	7.7400	7.7400	7.4600	7.6600	+0.393%	25,800	-2.350%
2004-09-01	7.7000	7.7000	7.6300	7.6300	-1.548%	23,722	-1.966%
2004-08-31	7.4900	7.7500	7.4900	7.7500	+1.573%	10,174	-3.484%
2004-08-30	7.4700	7.6300	7.4500	7.6300	+1.869%	428,195	-1.966%
2004-08-27	7.6300	7.6400	7.4700	7.4900	-1.447%	7,370	-0.134%
2004-08-26	7.6000	7.7400	7.5500	7.6000	+1.877%	7,708	-1.579%
2004-08-25	7.7500	7.7500	7.4500	7.4600	-1.061%	8,700	+0.268%
2004-08-24	7.5900	7.8400	7.5200	7.5400	-2.710%	2,666	-0.796%
2004-08-23	7.4900	7.7800	7.4900	7.7500	+1.307%	5,466	-3.484%
2004-08-20	7.7100	7.7100	7.5000	7.6500	+1.057%	2,735	-2.222%
2004-08-19	7.5500	7.7400	7.4900	7.5700	+0.132%	80,075	-1.189%
2004-08-18	7.7800	7.7800	7.4600	7.5600	+0.666%	5,500	-1.058%
2004-08-17	7.6200	7.7436	7.4600	7.5100	-1.779%	39,090	-0.399%
2004-08-16	7.6000	7.8000	7.5700	7.6460	+0.871%	5,873	-2.171%
2004-08-13	7.4500	7.5920	7.4200	7.5800	-0.655%	8,461	-1.319%
2004-08-12	7.5000	7.6300	7.4900	7.6300	+2.554%	800	-1.966%
2004-08-11	7.4100	7.6000	7.4100	7.4400	-0.561%	2,435	+0.538%
2004-08-10	7.5400	7.5900	7.4820	7.4820	-0.901%	2,150	-0.027%
2004-08-09	7.4900	7.6200	7.4600	7.5500	+0.266%	6,633	-0.927%
2004-08-06	7.5800	7.6000	7.4300	7.5300	+0.400%	5,591	-0.664%
2004-08-05	7.4600	7.5400	7.4600	7.5000	+0.402%	4,900	-0.267%
2004-08-04	7.5100	7.6000	7.4500	7.4700	-0.533%	17,267	+0.134%
2004-08-03	7.4400	7.5100	7.4300	7.5100	+0.670%	3,803	-0.399%
2004-08-02	7.6000	7.6000	7.4000	7.4600	-0.533%	5,239	+0.268%
2004-07-30	7.4800	7.5500	7.4500	7.5000	0.000%	6,108	-0.267%
2004-07-29	7.4300	7.5000	7.3000	7.5000	-0.266%	29,827	-0.267%
2004-07-28	7.5900	7.5900	7.4800	7.5200	+0.267%	1,200	-0.532%
2004-07-27	7.5200	7.6000	7.5000	7.5000	-0.398%	8,000	-0.267%
2004-07-26	7.5800	7.7700	7.5200	7.5300	-0.791%	21,367	-0.664%
2004-07-23	7.6000	7.6500	7.5500	7.5900	-1.300%	23,953	-1.449%
2004-07-22	7.7100	7.8100	7.6700	7.6900	+0.919%	10,968	-2.731%
2004-07-21	7.6600	7.8200	7.6200	7.6200	-0.392%	4,849	-1.837%
2004-07-20	7.6100	7.6500	7.5700	7.6500	+0.923%	13,409	-2.222%
2004-07-19	7.7900	7.7900	7.5000	7.5800	-0.263%	4,727	-1.319%
2004-07-16	7.6400	7.6400	7.5300	7.6000	0.000%	5,790	-1.579%
2004-07-15	7.6100	7.6700	7.5700	7.6000	-0.524%	22,930	-1.579%
2004-07-14	7.7200	7.8100	7.5900	7.6400	-1.926%	39,300	-2.094%
2004-07-13	7.6700	7.8400	7.6500	7.7900	+1.830%	923	-3.979%
2004-07-12	7.5500	7.7000	7.5500	7.6500	-1.418%	8,275	-2.222%
2004-07-09	7.6400	7.7800	7.6400	7.7600	-0.385%	21,765	-3.608%
2004-07-08	7.7250	7.8000	7.7200	7.7900	+1.697%	4,642	-3.979%
2004-07-07	7.6400	7.7400	7.6100	7.6600	+0.131%	19,905	-2.350%
2004-07-06	7.6200	7.7000	7.6000	7.6500	-1.290%	9,276	-2.222%
2004-07-02	7.6300	7.8500	7.6100	7.7500	+1.043%	19,005	-3.484%
2004-07-01	7.7900	7.8500	7.6000	7.6700	-1.667%	10,988	-2.477%
2004-06-30	7.6000	7.8400	7.6000	7.8000	+0.257%	27,018	-4.103%
2004-06-29	7.6300	7.8200	7.6300	7.7800	+1.567%	18,695	-3.856%
2004-06-28	7.8400	7.8500	7.6000	7.6600	-0.777%	14,531	-2.350%
2004-06-25	7.6800	7.8200	7.6800	7.7200	-0.899%	28,067	-3.109%
2004-06-24	7.7400	7.8500	7.7400	7.7900	+0.387%	15,584	-3.979%
2004-06-23	7.7500	7.8000	7.7400	7.7600	+0.129%	58,202	-3.608%
2004-06-22	7.5500	7.8500	7.5500	7.7500	+1.706%	22,118	-3.484%
2004-06-21	7.6500	7.8000	7.5000	7.6200	-1.039%	320,742	-1.837%
2004-06-18	7.7800	7.7900	7.6500	7.7000	-0.388%	16,268	-2.857%
2004-06-17	7.8000	7.8100	7.7200	7.7300	-1.024%	3,987	-3.234%
2004-06-16	7.7600	7.8100	7.7600	7.8100	+1.166%	3,673	-4.225%
2004-06-15	7.7200	8.0900	7.7100	7.7200	-3.015%	320,743	-3.109%
2004-06-14	7.8500	8.1500	7.6900	7.9600	+1.144%	29,642	-6.030%
2004-06-10	7.6900	7.8700	7.5000	7.8700	+2.341%	53,064	-4.956%
2004-06-09	7.5500	7.7200	7.4100	7.6900	-0.130%	25,120	-2.731%
2004-06-08	7.7000	7.7000	7.4700	7.7000	+1.717%	6,386	-2.857%
2004-06-07	7.5000	7.7500	7.1100	7.5700	0.000%	32,414	-1.189%
2004-06-04	7.6000	7.6200	7.3100	7.5700	-2.323%	357,897	-1.189%
2004-06-03	7.5000	7.8000	7.5000	7.7500	+3.333%	19,391	-3.484%
2004-06-02	7.4200	7.5600	7.4200	7.5000	-1.186%	28,957	-0.267%
2004-06-01	7.6000	7.6400	7.4000	7.5900	-0.132%	231,880	-1.449%
2004-05-28	7.7000	7.7500	7.5000	7.6000	-1.299%	119,627	-1.579%
2004-05-27	7.4100	7.9500	7.4000	7.7000	+2.258%	10,231	-2.857%
2004-05-26	7.4000	7.8000	7.4000	7.5300	-1.440%	4,300	-0.664%
2004-05-25	7.5300	7.6500	7.4400	7.6400	+0.394%	18,519	-2.094%
2004-05-24	7.6000	7.6800	7.5300	7.6100	-0.523%	4,132	-1.708%
2004-05-21	7.7500	7.7500	7.5000	7.6500	-1.163%	2,748	-2.222%
2004-05-20	7.6700	7.8000	7.5700	7.7400	+3.200%	16,635	-3.359%
2004-05-19	7.5400	7.6900	7.5000	7.5000	-0.531%	140,398	-0.267%
2004-05-18	7.5800	7.7000	7.5000	7.5400	+0.533%	34,510	-0.796%
2004-05-17	7.4800	7.7000	7.4000	7.5000	-1.704%	69,288	-0.267%
2004-05-14	8.1000	8.1000	7.5200	7.6300	-0.261%	88,509	-1.966%
2004-05-13	7.3700	7.8700	7.3600	7.6500	+3.378%	226,106	-2.222%
2004-05-12	7.4000	7.4700	7.3000	7.4000	0.000%	531,593	+1.081%
2004-05-11	7.9900	7.9900	7.3600	7.4000	-3.896%	339,475	+1.081%
2004-05-10	8.2800	8.2900	7.6700	7.7000	-3.630%	27,053	-2.857%
2004-05-07	8.4400	8.8000	7.9900	7.9900	-3.502%	26,031	-6.383%
2004-05-06	8.2000	8.3000	8.0000	8.2800	+0.976%	22,300	-9.662%
2004-05-05	7.9500	8.2600	7.9000	8.2000	+0.122%	11,832	-8.780%
2004-05-04	7.8500	8.1900	7.7500	8.1900	+5.000%	49,338	-8.669%
2004-05-03	7.8500	7.9200	7.7100	7.8000	-1.266%	81,354	-4.103%
2004-04-30	7.8600	7.9500	7.7500	7.9000	+1.542%	37,750	-5.316%
2004-04-29	8.1500	8.1600	7.7100	7.7800	-2.750%	322,366	-3.856%
2004-04-28	8.5000	8.5000	8.0000	8.0000	-5.882%	77,555	-6.500%
2004-04-27	8.5000	8.5000	8.3100	8.5000	+1.190%	20,035	-12.000%
2004-04-26	8.7600	8.8000	8.2860	8.4000	-4.000%	66,237	-10.952%
2004-04-23	8.8500	8.8700	8.4000	8.7500	-0.681%	77,635	-14.514%
2004-04-22	8.6000	8.8500	8.5500	8.8100	+2.323%	24,744	-15.096%
2004-04-21	8.4600	8.6100	8.3900	8.6100	+1.294%	13,647	-13.124%
2004-04-20	8.8600	8.8600	8.4200	8.5000	+1.311%	46,605	-12.000%
2004-04-19	9.0000	9.0000	8.3900	8.3900	-6.778%	30,345	-10.846%
2004-04-16	8.2900	9.0000	8.2700	9.0000	+7.271%	36,209	-16.889%
2004-04-15	8.5400	8.5500	8.2500	8.3900	-1.410%	56,500	-10.846%
2004-04-14	8.7400	8.8200	8.3500	8.5100	-2.743%	45,106	-12.103%
2004-04-13	8.9300	8.9300	8.6500	8.7500	+0.923%	29,867	-14.514%
2004-04-12	8.8500	8.9900	8.6700	8.6700	-2.584%	41,867	-13.725%
2004-04-08	8.9900	9.0300	8.8000	8.9000	-1.111%	86,592	-15.955%
2004-04-07	9.0400	9.1100	8.9500	9.0000	+0.111%	32,119	-16.889%
2004-04-06	9.1000	9.1000	8.9900	8.9900	-0.882%	37,900	-16.796%
2004-04-05	9.2900	9.2900	9.0200	9.0700	-0.874%	60,800	-17.530%
2004-04-02	9.2800	9.2800	9.1500	9.1500	-1.613%	80,856	-18.251%
2004-04-01	9.3200	9.4000	9.1900	9.3000	+0.432%	78,548	-19.570%
2004-03-31	9.1500	9.3000	9.1500	9.2600	+1.758%	47,687	-19.222%
2004-03-30	9.2400	9.2500	9.0700	9.1000	-2.151%	48,988	-17.802%
2004-03-29	9.0500	9.3400	9.0500	9.3000	+1.974%	73,199	-19.570%
2004-03-26	9.3000	9.3000	9.0400	9.1200	-1.935%	49,840	-17.982%
2004-03-25	9.2900	9.3000	9.1500	9.3000	+1.087%	23,909	-19.570%
2004-03-24	8.8300	9.3800	8.8300	9.2000	+4.190%	123,880	-18.696%
2004-03-23	9.0300	9.0700	8.7300	8.8300	-1.889%	108,488	-15.289%
2004-03-22	9.0500	9.1300	8.9600	9.0000	-0.772%	381,800	-16.889%
2004-03-19	9.0500	9.1100	9.0500	9.0700	-0.439%	85,556	-17.530%
2004-03-18	9.1000	9.1900	9.0500	9.1100	+0.552%	23,836	-17.892%
2004-03-17	9.0500	9.1400	9.0200	9.0600	+0.110%	168,713	-17.439%
2004-03-16	9.1500	9.2100	9.0300	9.0500	-2.162%	40,326	-17.348%
2004-03-15	9.3000	9.3000	9.1500	9.2500	+0.543%	14,660	-19.135%
2004-03-12	9.3800	9.3800	9.1500	9.2000	0.000%	58,837	-18.696%
2004-03-11	9.3000	9.3000	9.1900	9.2000	-0.755%	46,800	-18.696%
2004-03-10	9.4000	9.4400	9.2300	9.2700	+0.216%	265,804	-19.310%
2004-03-09	9.2100	9.3900	9.2000	9.2500	+0.543%	456,910	-19.135%
2004-03-08	9.4500	9.4500	9.2000	9.2000	-0.541%	513,095	-18.696%
2004-03-05	9.3800	9.4500	9.2500	9.2500	-2.426%	134,138	-19.135%
2004-03-04	9.3500	9.5000	9.3500	9.4800	+1.390%	51,400	-21.097%
2004-03-03	9.6000	9.6000	9.3500	9.3500	-1.682%	69,960	-20.000%
2004-03-02	9.5900	9.6400	9.4200	9.5100	-0.419%	544,350	-21.346%
2004-03-01	9.4300	9.6000	9.4000	9.5500	+1.596%	67,074	-21.675%
2004-02-27	9.4000	9.4800	9.3500	9.4000	+0.535%	106,300	-20.426%
2004-02-26	9.3000	9.4500	9.2600	9.3500	0.000%	256,795	-20.000%
2004-02-25	9.4000	9.4000	9.3000	9.3500	-0.532%	322,665	-20.000%
2004-02-24	9.3060	9.5400	9.3000	9.4000	+0.967%	40,840	-20.426%
2004-02-23	9.4100	9.4100	9.3100	9.3100	-0.534%	41,300	-19.656%
2004-02-20	9.4000	9.5100	9.2500	9.3600	-1.370%	35,400	-20.085%
2004-02-19	9.4100	9.4900	9.3500	9.4900	+0.968%	42,900	-21.180%
2004-02-18	9.4000	9.4000	9.2500	9.3990	+0.524%	78,600	-20.417%
2004-02-17	9.2300	9.3900	9.1900	9.3500	+1.300%	11,600	-20.000%
2004-02-13	9.1500	9.2500	9.1500	9.2300	+0.545%	75,811	-18.960%
2004-02-12	9.2000	9.2800	9.1200	9.1800	+0.218%	247,275	-18.519%
2004-02-11	9.3000	9.3400	9.1000	9.1600	-1.505%	165,687	-18.341%
2004-02-10	9.2500	9.3500	9.2000	9.3000	+0.432%	149,540	-19.570%
2004-02-09	9.3400	9.4500	9.2500	9.2600	-0.963%	12,198	-19.222%
2004-02-06	9.4400	9.5000	9.2500	9.3500	+0.430%	8,480	-20.000%
2004-02-05	9.2400	9.3900	9.2300	9.3100	-0.957%	9,400	-19.656%
2004-02-04	9.3400	9.4000	9.2400	9.4000	0.000%	115,100	-20.426%
2004-02-03	9.3300	9.5000	9.3300	9.4000	+0.320%	15,780	-20.426%
2004-02-02	9.2800	9.5000	9.2800	9.3700	+2.070%	108,470	-20.171%
2004-01-30	9.1500	9.3800	9.1500	9.1800	-0.217%	64,595	-18.519%
2004-01-29	9.1800	9.2800	9.1500	9.2000	+0.437%	61,090	-18.696%
2004-01-28	9.2000	9.3400	9.1000	9.1600	-1.187%	1,077,615	-18.341%
2004-01-27	9.2200	9.4700	9.0000	9.2700	-2.008%	1,058,130	-19.310%
2004-01-26	9.2500	9.4600	9.2000	9.4600	+2.270%	96,135	-20.930%
2004-01-23	9.5000	9.5700	9.2500	9.2500	-1.281%	92,105	-19.135%
2004-01-22	9.5700	9.6000	9.3500	9.3700	-2.902%	106,045	-20.171%
2004-01-21	9.6500	9.6500	9.5610	9.6500	0.000%	52,755	-22.487%
2004-01-20	9.4400	9.7100	9.3300	9.6500	+2.878%	417,100	-22.487%
2004-01-16	9.3800	9.4300	9.2800	9.3800	+0.752%	441,825	-20.256%
2004-01-15	9.3800	9.4100	9.2500	9.3100	-0.746%	22,600	-19.656%
2004-01-14	9.3400	9.4100	9.2500	9.3800	+0.428%	73,235	-20.256%
2004-01-13	9.3600	9.4000	9.2500	9.3400	-0.426%	55,460	-19.914%
2004-01-12	9.6400	9.6400	9.3000	9.3800	-1.055%	123,575	-20.256%
2004-01-09	9.4500	9.6300	9.3000	9.4800	+0.317%	402,861	-21.097%
2004-01-08	9.4500	9.5100	9.4000	9.4500	0.000%	154,015	-20.847%
2004-01-07	9.4500	9.4500	9.3400	9.4500	+0.532%	93,865	-20.847%
2004-01-06	9.4000	9.4800	9.3000	9.4000	+0.642%	171,370	-20.426%
2004-01-05	9.3500	9.5100	9.2900	9.3400	-0.107%	856,825	-19.914%
2004-01-02	9.3000	9.4100	9.1900	9.3500	-4.592%	145,374	-20.000%
2003-12-31	9.1300	9.8200	9.1200	9.8000	+7.338%	648,579	-23.673%
2003-12-30	9.1000	9.1500	9.0000	9.1300	+1.332%	415,553	-18.072%
2003-12-29	9.1300	9.1300	9.0000	9.0100	-0.771%	153,616	-16.981%
2003-12-26	9.1200	9.1200	9.0410	9.0800	+0.331%	33,460	-17.621%
2003-12-24	9.1100	9.1500	9.0500	9.0500	+0.444%	66,370	-17.348%
2003-12-23	9.0100	9.1100	9.0000	9.0100	+0.111%	568,430	-16.981%
2003-12-22	9.0900	9.0900	9.0000	9.0000	0.000%	524,630	-16.889%
2003-12-19	9.1300	9.1500	9.0000	9.0000	-1.424%	983,434	-16.889%
2003-12-18	9.1900	9.2800	9.0500	9.1300	+0.884%	1,857,820	-18.072%
2003-12-17	9.0000	9.9900	8.9500	9.0500	0.000%	5,499,796	-17.348%

.dark-mode .yqZDJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqZDJH{ color: #333333; background-color: white; border: 2px solid #333333; }FLCNContent Media Corporation Plcstock OTC

FLCN
Content Media Corporation Plc
stock OTC