DDRX from .21 to $24.15, up over 4500% this year alone....

[S2007S]

WHEWWWW,








PRICES
Date Open High Low Close Volume Adj Close*
29-Jun-09 22.40 24.15 20.50 23.49 305,300 23.49
26-Jun-09 20.32 21.65 18.65 20.98 641,900 20.98
25-Jun-09 16.90 19.50 16.32 18.95 135,000 18.95
24-Jun-09 16.83 17.50 16.50 16.93 73,500 16.93
23-Jun-09 17.23 17.23 16.12 16.65 127,500 16.65
22-Jun-09 17.92 18.34 17.10 17.34 76,000 17.34
19-Jun-09 17.63 18.53 17.63 18.37 90,800 18.37
18-Jun-09 18.75 18.95 17.45 17.60 107,700 17.60
17-Jun-09 18.75 19.20 18.26 18.71 102,500 18.71
16-Jun-09 16.50 19.20 16.30 18.40 229,400 18.40
15-Jun-09 16.16 16.50 15.35 16.41 115,100 16.41
12-Jun-09 17.51 17.98 16.52 17.36 75,300 17.36
11-Jun-09 17.60 17.88 17.17 17.53 64,700 17.53
10-Jun-09 17.10 17.79 16.75 17.59 96,200 17.59
9-Jun-09 18.03 18.43 17.07 17.26 137,600 17.26
8-Jun-09 18.18 19.20 17.90 18.35 135,600 18.35
5-Jun-09 18.74 18.75 17.76 17.87 128,400 17.87
4-Jun-09 16.84 18.55 16.54 18.07 258,600 18.07
3-Jun-09 16.29 16.75 15.92 16.67 81,400 16.67
2-Jun-09 16.79 17.00 16.50 16.72 108,300 16.72
1-Jun-09 16.40 17.17 16.08 17.02 150,100 17.02
29-May-09 15.90 17.23 15.90 16.96 171,000 16.96
28-May-09 15.48 16.60 15.10 16.08 129,400 16.08
27-May-09 15.94 16.32 15.10 15.28 120,000 15.28
26-May-09 15.75 16.50 15.26 15.57 164,600 15.57
22-May-09 14.83 16.20 14.37 15.75 168,500 15.75
21-May-09 13.42 14.80 12.91 14.27 131,400 14.27
20-May-09 14.36 14.99 13.55 13.93 179,500 13.93
19-May-09 13.88 14.39 13.03 13.65 139,600 13.65
18-May-09 13.42 15.00 12.75 13.88 300,700 13.88
15-May-09 12.50 13.55 12.05 12.91 277,800 12.91
14-May-09 10.90 13.42 10.52 12.56 375,100 12.56
13-May-09 9.76 10.70 9.55 10.59 143,000 10.59
12-May-09 9.90 10.05 8.55 9.89 141,100 9.89
11-May-09 9.09 10.82 8.45 9.80 373,300 9.80
8-May-09 11.65 11.72 9.80 9.93 170,800 9.93
7-May-09 12.28 12.28 9.61 11.50 208,000 11.50
6-May-09 11.45 12.26 11.00 11.87 371,600 11.87
5-May-09 10.50 11.00 9.52 10.99 151,500 10.99
4-May-09 9.20 11.00 9.20 10.50 192,600 10.50
1-May-09 9.87 9.87 8.81 9.12 188,200 9.12
30-Apr-09 8.06 10.04 8.01 9.85 558,100 9.85
29-Apr-09 7.00 7.70 6.72 7.40 212,500 7.40
28-Apr-09 8.00 8.00 6.70 7.28 302,000 7.28
27-Apr-09 6.58 8.00 6.54 7.78 397,700 7.78
24-Apr-09 5.52 7.43 5.52 7.20 348,800 7.20
23-Apr-09 4.97 5.45 4.60 5.45 191,600 5.45
22-Apr-09 4.75 5.50 4.06 4.60 508,100 4.60
21-Apr-09 3.70 4.68 3.66 4.44 498,300 4.44
20-Apr-09 2.00 2.15 2.00 2.01 2,300 2.01
17-Apr-09 2.01 2.15 2.00 2.15 13,100 2.15
16-Apr-09 2.02 2.32 1.98 2.10 12,400 2.10
15-Apr-09 2.26 2.41 2.16 2.29 6,800 2.29
14-Apr-09 2.70 2.70 2.20 2.46 33,200 2.46
13-Apr-09 2.46 2.86 2.10 2.70 112,500 2.70
9-Apr-09 2.09 2.36 1.98 2.35 95,100 2.35
8-Apr-09 1.60 2.49 1.60 1.73 66,700 1.73
7-Apr-09 1.35 1.60 1.35 1.58 27,300 1.58
6-Apr-09 1.45 1.45 1.38 1.38 8,800 1.38
3-Apr-09 1.22 1.46 1.22 1.46 38,600 1.46
2-Apr-09 1.25 1.25 1.10 1.22 50,100 1.22
1-Apr-09 1.17 1.40 1.08 1.40 43,500 1.40
31-Mar-09 1.34 1.40 1.12 1.23 56,300 1.23
30-Mar-09 0.49 1.46 0.49 1.35 254,000 1.35
27-Mar-09 0.50 0.55 0.40 0.42 24,100 0.42
26-Mar-09 0.46 0.46 0.46 0.46 100 0.46
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet

 

[Bob111]

just curious, if anyone did back test something like this stock. huge spike in volume,gap away from base(either up or down). what happens to those stocks later in 3-6-12 months? i'm just too lazy to code it in WL. appreciate, if some will share results

Thank you!

 

[darwin666]

Here is my take on it..

ever since it broke the 18 range , there have been ZERO shares available for shorting.

I , like many hold a few shares short and I wanted to add more. Now since it is zooming up.. huh. and there are no shares available, I am confused ?

Shouldnt it is be easier to short a stock which is zooming up..

It seems like Wall st. is telling us. This stock is going to zoom and we present you (bagholders) with the unique opportunity to buy.. ha ha.. if you want to sell, thats for the priviledged few..

since it crossed 18, has anyone been able to locate any shares to short..

 

[samueldoernte]

coffee has pulled back, I guess the stuck shorts are holding this thing up. Goldman doesn't have any to short, gotta call for a locate on it.

 

[Dustin]

Quote from darwin666:

Here is my take on it..

ever since it broke the 18 range , there have been ZERO shares available for shorting.

Depends on your broker, they have been available to me almost every day (ETC clearing)

 

[NoDoji]

WTF, that's some stronggggg coffee, mate!

 

[darwin666]

Quote from Dustin:

Depends on your broker, they have been available to me almost every day (ETC clearing)

dustin.. can u tell me the brokerage name.. I use optionshouse and Interactive brokers.. ..

thanks..

 

[stock777]

it keeps going because you idiots keep shorting it to strong hands.

 

[darwin666]

Quote from darwin666:

dustin.. can u tell me the brokerage name.. I use optionshouse and Interactive brokers.. ..

thanks..

SHARES AVAILABLE ON ib TODAY.. HMM... AND ITS FALLING.. contradictory.. when the darn thing was rising. no shares.. when falling. available....

 

[NoDoji]

Quote from darwin666:

SHARES AVAILABLE ON ib TODAY.. HMM... AND ITS FALLING.. contradictory.. when the darn thing was rising. no shares.. when falling. available....

It's good to short things that are falling