22 stocks closed at all-time lows
"It is one of the great paradoxes of the stock market that what seems too high usually goes higher and what seems too low usually goes lower." - William O'Neil
| Symbol | Price | Volume | Avg. Volume | % Vol. Increase | |
| BE | 196,186,171,180,188,191,185,185,185,192,187,189,189,181,176,172,186,161,163,155,154 | 1.54 | 3056287 | 1736860 | %76 |
| CBON | 1215,1150,1110,1139,1149,1232,1182,1181,1110,1118,1029,1067,1071,985,965,904,951,959,916,903,865 | 8.65 | 240018 | 113800 | %111 |
| DSUP | 253,254,256,253,239,238,238,228,240,231.5,240,222,234,219,173,175,169,172,162,154,151 | 1.51 | 52226 | 75172 | %-31 |
| ELI | 70,73,73.99,72,67,65,76,77,79,73,74,73.04,72,69,69,66,66,66,67.05,66,62 | 0.62 | 62320 | 52499.9 | %19 |
| ETWC | 155,155,143,141,143,160,172,161,179,167,160,154,158,140,145,151,144,137,135,128,134 | 1.34 | 119954 | 47368.2 | %153 |
| FDT | 125,140,125,126,140,122,120,115,115,115,114,110,125,123,100,105,107.6,99,111,114,100 | 1 | 8357 | 9637.32 | %-13 |
| GSAT | 352,344,331,330,347,331,339,339,324,333,325,323,323,319,330,323,326,320,311,309,292 | 2.92 | 1356116 | 537907 | %152 |
| IBIS | 27.14,32,29.03,31,25,28,27.15,29,27,25.02,26,27,26,26.01,26,27,26,25,26,26,22 | 0.22 | 32020 | 20498.7 | %56 |
| OREX | 1150,1092,1017,1013,1106,1141,1152,1141,1062,1036,1023,1014,1040,1010,998,914,896,831,842,812,812 | 8.12 | 106974 | 132471 | %-19 |
| PILL | 101,102,102,99,99,98,97,95,90,98,94,100,105,90,87,88,84,78,78,73,69 | 0.69 | 5050 | 23277.5 | %-78 |
| PRZ | 5.01,5.5,5.5,5.02,5,5,5.5,5.8,5.26,5.28,5.86,5.79,5.38,4.96,4.9,3,2.44,1.94,2,1.97,2.24 | 0.0224 | 502810 | 417706 | %20 |
| PSIT | 36,40,60,46,46,41.03,41.04,32,31,31,31,31.01,30.04,35,35,30,29.99,26,32,26,25.55 | 0.2555 | 4700 | 6343.7 | %-26 |
| QMED | 10,9,8.14,8.69,9.3,8.69,8.98,8.4,7.4,8,8.5,7.17,10,9,8.9,9,8.86,7.11,8,4,4.51 | 0.0451 | 963652 | 150262 | %541 |
| ROX | 85,85,84.48,82,88,85,94,94,95,98,100,99,97,86,77,80,79,68,64,44,41 | 0.41 | 91754 | 46795.4 | %96 |
| SALM | 380,383,338,338,339,343,339,337,340,335,323,327,326,312,311,316,322,302,297,301,288 | 2.88 | 87549 | 59661.6 | %47 |
| SBSA | 178,170,158,161,161,169,162,157,165,168,166,161,166,171,170,159,165,164,155,150,149 | 1.49 | 142529 | 126736 | %12 |
| SNFCA | 334,337,326,328,331,350,340,350,366,356,374,370,340,345,359,355,320,320,357.99,303.01,370 | 3.7 | 10390 | 2883.24 | %260 |
| SYNX | 96,97,97,96.01,93.61,96,97,96,95,95,95,95.88,94,93,81,85,85,87,89,90.88,78 | 0.78 | 18646 | 5067.44 | %268 |
| THRM | 324,316,316,327,327,337,324,321,319,320,328,337,344,323,300,293,285,282,284,279,265 | 2.65 | 459062 | 59050.8 | %677 |
| TICC | 781,761,731,737,768,754,733,739,728,757,787,783,763,728,722,703,735,719,734,711,659 | 6.59 | 597306 | 196492 | %204 |
| ZHNE | 102,101,102,102,101,101,102,100,98,97,99,99,99,100,99,96,99,98,99,95,92 | 0.92 | 511293 | 238755 | %114 |
| ZICA | 56,51,52,50,51,51,51,52,61,60,63,58,56,59,57,55,55.99,50,54,52.99,48.5 | 0.485 | 41470 | 29009.2 | %43 |
Click here for charts.
** Stocks that have closed at new closing highs - adjusted for dividends and splits - data should, but may not always be correct - please verify with other sources
Nasdaq and AMEX stocks mostly
Notice anything missing or incorrect? Please let me know.


