| Majesco Entertainment Company | (NQ: COOL) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2013 | 0.5445 | 0.5700 | 0.5200 | 0.5271 | 684,678 | -0.04(-6.71%) |
| Feb 27, 2013 | 0.5307 | 0.5700 | 0.5298 | 0.5650 | 703,689 | +0.01(+0.98%) |
| Feb 26, 2013 | 0.5700 | 0.5790 | 0.5220 | 0.5595 | 577,091 | +0.00(+0.63%) |
| Feb 25, 2013 | 0.6200 | 0.6200 | 0.5512 | 0.5560 | 1,113,806 | -0.05(-7.64%) |
| Feb 22, 2013 | 0.6200 | 0.6279 | 0.5994 | 0.6020 | 307,829 | -0.02(-2.90%) |
| Feb 21, 2013 | 0.6100 | 0.6280 | 0.6000 | 0.6200 | 271,365 | +0.01(+0.83%) |
| Feb 20, 2013 | 0.6300 | 0.6300 | 0.6100 | 0.6149 | 249,804 | -0.01(-0.81%) |
| Feb 19, 2013 | 0.6000 | 0.6200 | 0.5906 | 0.6199 | 336,495 | +0.03(+5.07%) |
| Feb 15, 2013 | 0.6100 | 0.6100 | 0.5801 | 0.5900 | 305,394 | -0.02(-2.48%) |
| Feb 14, 2013 | 0.6000 | 0.6100 | 0.5925 | 0.6050 | 354,719 | +0.01(+0.83%) |
| Feb 13, 2013 | 0.6200 | 0.6240 | 0.5910 | 0.6000 | 516,882 | -0.02(-2.91%) |
| Feb 12, 2013 | 0.6200 | 0.6300 | 0.6006 | 0.6180 | 280,356 | -0.00(-0.32%) |
| Feb 11, 2013 | 0.6500 | 0.6599 | 0.6129 | 0.6200 | 535,175 | -0.02(-3.13%) |
| Feb 08, 2013 | 0.6400 | 0.6700 | 0.6225 | 0.6400 | 690,067 | +0.02(+3.74%) |
| Feb 07, 2013 | 0.6200 | 0.6448 | 0.6025 | 0.6169 | 491,847 | +0.00(+0.29%) |
| Feb 06, 2013 | 0.6002 | 0.6300 | 0.6002 | 0.6151 | 196,116 | +0.01(+0.84%) |
| Feb 04, 2013 | 0.6105 | 0.6392 | 0.6004 | 0.6100 | 175,714 | -0.00(-0.47%) |
| Feb 01, 2013 | 0.6071 | 0.6400 | 0.6050 | 0.6129 | 230,651 | +0.01(+0.96%) |
| Jan 31, 2013 | 0.5900 | 0.6269 | 0.5800 | 0.6071 | 270,380 | +0.01(+1.61%) |
| Jan 30, 2013 | 0.6400 | 0.6500 | 0.5900 | 0.5975 | 918,222 | -0.05(-8.08%) |
| Jan 29, 2013 | 0.6900 | 0.6999 | 0.6400 | 0.6500 | 526,097 | -0.03(-4.55%) |
| Jan 28, 2013 | 0.7000 | 0.7097 | 0.6810 | 0.6810 | 209,247 | -0.02(-2.71%) |
| Jan 25, 2013 | 0.6900 | 0.7000 | 0.6804 | 0.7000 | 322,947 | +0.02(+2.94%) |
| Jan 24, 2013 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 248,399 | -0.02(-2.44%) |
| Jan 23, 2013 | 0.7000 | 0.7099 | 0.6750 | 0.6970 | 473,358 | -0.00(-0.43%) |
| Jan 22, 2013 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 406,683 | -0.03(-3.67%) |
| Jan 18, 2013 | 0.7400 | 0.7400 | 0.7000 | 0.7267 | 587,048 | -0.01(-1.80%) |
| Jan 17, 2013 | 0.7700 | 0.7700 | 0.7256 | 0.7400 | 823,644 | -0.03(-3.90%) |
| Jan 16, 2013 | 0.7700 | 0.7780 | 0.7217 | 0.7700 | 1,193,763 | +0.03(+3.49%) |
| Jan 15, 2013 | 0.7015 | 0.7550 | 0.6704 | 0.7440 | 3,970,999 | -0.32(-29.81%) |
| Jan 14, 2013 | 1.070 | 1.080 | 1.020 | 1.060 | 1,279,935 | +0.00(+0.00%) |
| Jan 12, 2013 | 1.100 | 1.100 | 1.020 | 1.060 | 744,650 | +0.00(+0.00%) |
| Jan 11, 2013 | 1.100 | 1.100 | 1.020 | 1.060 | 762,432 | -0.02(-1.85%) |
| Jan 10, 2013 | 1.150 | 1.180 | 1.050 | 1.080 | 605,971 | -0.03(-3.14%) |
| Jan 09, 2013 | 1.060 | 1.170 | 1.060 | 1.115 | 886,950 | +0.03(+3.24%) |
| Jan 08, 2013 | 1.030 | 1.080 | 1.000 | 1.080 | 446,875 | +0.06(+5.88%) |
| Jan 07, 2013 | 1.030 | 1.070 | 1.000 | 1.020 | 203,661 | -0.03(-2.86%) |
| Jan 04, 2013 | 1.060 | 1.100 | 1.020 | 1.050 | 239,973 | -0.01(-0.94%) |
| Jan 03, 2013 | 1.090 | 1.130 | 1.060 | 1.060 | 298,139 | -0.01(-0.93%) |
| Jan 02, 2013 | 1.120 | 1.120 | 1.060 | 1.070 | 408,868 | +0.02(+1.90%) |
| Dec 31, 2012 | 1.000 | 1.070 | 0.9601 | 1.050 | 673,098 | +0.08(+7.88%) |
| Dec 28, 2012 | 0.9800 | 1.010 | 0.9310 | 0.9733 | 400,936 | -0.04(-3.63%) |
| Dec 27, 2012 | 1.030 | 1.030 | 0.9712 | 1.010 | 358,484 | -0.00(-0.49%) |
| Dec 26, 2012 | 1.030 | 1.050 | 1.000 | 1.015 | 84,210 | -0.02(-1.46%) |
| Dec 24, 2012 | 1.000 | 1.050 | 1.000 | 1.030 | 89,738 | +0.03(+3.33%) |
| Dec 21, 2012 | 1.050 | 1.050 | 0.9800 | 0.9968 | 440,982 | -0.07(-6.84%) |
| Dec 20, 2012 | 1.100 | 1.100 | 1.050 | 1.070 | 206,755 | -0.03(-2.73%) |
| Dec 19, 2012 | 1.150 | 1.160 | 1.070 | 1.100 | 415,030 | -0.03(-2.65%) |
| Dec 18, 2012 | 1.040 | 1.150 | 1.030 | 1.130 | 734,397 | +0.09(+8.65%) |
| Dec 17, 2012 | 1.030 | 1.050 | 0.9900 | 1.040 | 262,678 | +0.00(+0.00%) |
| Dec 14, 2012 | 1.030 | 1.050 | 1.000 | 1.040 | 201,711 | -0.01(-0.95%) |
| Dec 13, 2012 | 1.060 | 1.070 | 0.9810 | 1.050 | 551,159 | -0.03(-2.78%) |
| Dec 12, 2012 | 1.140 | 1.250 | 1.040 | 1.080 | 1,294,557 | -0.07(-6.09%) |
| Dec 11, 2012 | 0.8900 | 1.150 | 0.8700 | 1.150 | 1,388,981 | +0.26(+29.04%) |
| Dec 10, 2012 | 0.9200 | 0.9200 | 0.8912 | 0.8912 | 89,822 | -0.01(-0.98%) |
| Dec 07, 2012 | 0.9000 | 0.9100 | 0.8915 | 0.9000 | 52,832 | -0.01(-1.09%) |
| Dec 06, 2012 | 0.9100 | 0.9298 | 0.8900 | 0.9099 | 58,066 | -0.01(-1.10%) |
| Dec 05, 2012 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 141,290 | +0.01(+1.10%) |
