Yippie, yahoo, we made the AMEX from the OTC cowdance.com
CYTATION.COM
Prices Available: 03/19/99 through 12/03/99
Ticker: CYTA
Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
11/02/99 3,000 7 3/8 7 1/16 7 5/16
11/03/99 4,000 7 1/2 7 5/16 7 5/16
11/04/99 11,700 7 9/16 7 5/16 7 7/16
11/05/99 48,000 7 1/4 5 15/16 6 1/4
11/08/99 65,300 9 1/4 6 5/16 8 15/16
11/09/99 49,900 9 5/8 8 1/4 8 3/4
11/10/99 42,500 9 8 7/16 9
11/11/99 16,300 9 1/2 9 1/16 9 1/4
11/12/99 6,700 9 1/2 8 5/8 8 5/8
11/15/99 39,200 9 3/4 9 9 3/4
11/16/99 98,300 13 3/4 9 3/4 12 1/2
11/17/99 50,200 14 3/4 11 3/8 11 3/8
11/18/99 3,000 11 7/16 11 1/4 11 3/8
11/19/99 8,100 11 7/16 10 1/2 10 1/2
11/22/99 14,400 10 3/4 9 1/4 9 7/8
11/23/99 1,600 10 3/4 9 3/8 9 3/8
11/24/99 2,100 10 1/8 9 1/4 9 7/8
CLNK
Prices Available: 03/15/93 through 02/04/00
Ticker: CLNK
Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
11/26/99 2,000 10 3/8 10 3/8 10 3/8
11/29/99 14,600 10 3/4 10 10
11/30/99 1,300 10 3/8 10 10 1/4
12/02/99 1,000 10 1/4 9 3/4 10 1/4
12/03/99 5,200 10 1/4 9 1/2 9 1/2
12/06/99 6,000 9 5/8 9 3/8 9 5/8
12/07/99 9,900 9 3/4 9 3/8 9 3/4
12/08/99 3,000 9 3/4 9 3/8 9 3/4
12/09/99 3,800 9 1/2 9 3/8 9 3/8
12/10/99 11,400 10 1/8 9 1/4 10 1/8
12/13/99 29,800 10 3/4 10 1/4 10 3/4
12/14/99 5,800 10 3/4 10 1/8 10 3/4
12/15/99 12,300 10 3/4 10 10 1/8
12/16/99 9,700 10 1/4 9 3/4 10 1/8
12/17/99 276 11 10 1/8 10 1/2
12/20/99 27,400 10 1/2 9 3/4 9 15/16
12/21/99 133,300 10 3/4 6 5/8 7
12/22/99 156,300 8 5/16 7 7 9/16
12/23/99 61,200 8 7 1/2 8
12/27/99 20,900 8 7 1/2 7 3/4
12/28/99 200 8 1/16 7 3/4 7 3/4
12/29/99 4,400 7 15/16 7 3/8 7 3/8
12/30/99 12,100 8 7 1/4 7 1/4
12/31/99 3,000 7 1/2 7 1/4 7 1/2
01/03/00 9,300 7 5/8 7 3/8 7 5/8
01/04/00 41,500 7 3/4 6 7 1/8
01/05/00 2,300 7 1/8 6 9/16 6 13/16
01/06/00 29,700 9 1/2 7 7 15/16
01/07/00 16,000 7 3/4 7 5/16 7 3/8
01/10/00 600 7 3/8 7 5/16 7 3/8
01/11/00 58,100 7 3/8 5 3/4 6 1/8
01/12/00 4,900 6 3/8 6 1/8 6 3/8
01/13/00 12,000 6 1/8 5 1/2 5 7/8
01/14/00 14,200 6 5/8 5 7/8 6 5/8
01/18/00 97,800 6 3/16 5 5
01/19/00 76,300 5 4 7/16 4 5/8
01/20/00 13,000 5 4 1/2 4 1/2
Yippie, yahoo, we made the AMEX
COLLEGELINK.COM INC
Prices Available: 01/26/00 through 05/19/00
Ticker: APS
Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
01/27/00 56,800 3 3/4 3 5/8 3 11/16
01/28/00 85,500 3 3/4 3 1/2 3 3/4
01/31/00 14,900 3 3/4 3 5/8 3 5/8
02/01/00 126,500 4 1/4 3 5/8 4 1/16
02/02/00 101,700 4 7/16 4 4 1/4
02/03/00 45,600 4 7/16 4 4
02/04/00 42,300 4 1/4 3 3/4 3 15/16
02/07/00 13,000 4 1/16 3 3/4 3 7/8
02/08/00 22,500 4 3 3/4 3 3/4
02/09/00 19,000 4 3 3/4 3 3/4
02/10/00 10,200 4 3 5/8 3 5/8
02/11/00 19,400 3 3/4 3 9/16 3 5/8
02/14/00 14,000 3 3/4 3 7/16 3 1/2
02/15/00 31,400 3 1/2 3 1/4 3 3/8
02/16/00 25,600 3 1/2 3 1/4 3 3/8
02/17/00 38,600 3 5/8 3 5/16 3 9/16
02/18/00 19,700 4 3 5/8 3 7/8
02/22/00 14,200 4 3 5/8 3 5/8
02/23/00 17,900 4 3 9/16 3 5/8
02/24/00 16,600 3 15/16 3 7/16 3 1/2
02/25/00 29,300 3 15/16 3 3/8 3 9/16
02/28/00 30,100 3 3/4 3 3/8 3 3/8
02/29/00 6,700 3 3/4 3 3/8 3 5/8
03/01/00 18,600 3 11/16 3 3/8 3 11/16
03/02/00 10,700 3 11/16 3 1/2 3 1/2
03/03/00 7,600 3 5/8 3 1/2 3 1/2
03/06/00 13,100 3 5/8 3 1/2 3 9/16
03/07/00 20,600 3 5/8 3 1/4 3 5/16
03/08/00 32,400 3 3/8 3 1/8 3 1/4
03/09/00 15,000 3 3/8 3 3 1/4
03/10/00 74,700 3 5/8 3 3 1/2
03/13/00 24,900 3 5/8 3 1/4 3 3/8
03/14/00 59,200 3 11/16 3 1/8 3 1/4
03/15/00 48,900 3 1/4 2 5/8 2 7/8
03/16/00 19,000 3 2 5/8 2 3/4
03/17/00 17,800 2 7/8 2 1/2 2 11/16
03/20/00 23,400 2 7/8 2 1/2 2 3/4
03/21/00 25,600 2 7/8 2 1/2 2 5/8
03/22/00 20,400 2 5/8 2 3/8 2 1/2
03/23/00 67,200 2 9/16 2 1/4 2 9/16
03/24/00 126,200 2 1/2 2 2 1/16
03/27/00 39,900 2 3/8 2 1/16 2 3/8
03/28/00 54,900 2 3/8 2 3/16 2 1/4
03/29/00 27,600 2 1/2 2 1/4 2 3/8
03/30/00 52,600 2 5/16 2 2
03/31/00 20,600 2 1/8 1 15/16 1 15/16
04/03/00 56,300 2 1/8 1 1/2 1 7/8
04/04/00 97,200 2 1 5/8 1 5/8
04/05/00 49,300 2 1 3/8 1 15/16
04/06/00 47,500 2 1/8 1 7/8 1 15/16
04/07/00 25,800 2 1/8 1 3/4 2
04/10/00 21,100 2 1/8 1 7/8 1 15/16
04/11/00 25,300 2 1 1/2 1 5/8
04/12/00 30,300 1 11/16 1 1/2 1 1/2
04/13/00 52,600 1 3/4 1 3/8 1 1/2
04/14/00 31,900 1 1/2 1 1/4 1 7/16
04/17/00 58,800 1 1/2 1 1 3/8
04/18/00 73,900 1 1/2 1 1/4 1 3/8
04/19/00 33,000 1 1/2 1 5/16 1 5/16
04/20/00 27,200 1 3/8 1 5/16 1 3/8
04/24/00 30,200 1 3/8 1 3/16 1 1/4
04/25/00 62,200 1 5/8 1 3/8 1 3/8
04/26/00 15,500 1 5/8 1 1/4 1 3/8
04/27/00 17,900 1 3/8 1 1/4 1 3/8
04/28/00 4,400 1 3/8 1 1/4 1 3/8
05/01/00 16,400 1 3/8 1 1/8 1 1/4
05/02/00 95,400 1 5/16 1 3/16 1 1/4
05/03/00 10,300 1 1/4 1 3/16 1 1/4
05/04/00 10,500 1 1/4 1 3/16 1 1/4
05/05/00 17,200 1 5/16 1 3/16 1 3/16
05/08/00 31,900 1 5/16 1 1/8 1 1/8
05/09/00 14,000 1 3/16 1 1/16 1 1/16
05/10/00 10,700 1 1/8 1 1/16 1 1/16
05/11/00 24,200 1 1/8 1 1
05/12/00 41,300 1 1/8 1 1 1/16
05/15/00 21,800 1 1/16 1 1
05/16/00 51,500 1 1/16 1 1
05/17/00 24,200 1 1/16 0 13/16 0 13/16
05/18/00 60,600 1 0 7/8 1
05/19/00 40,900 1 1/4 1 1 1/16 |
