dvnt
DVNT DIVERSINET CORP F 6.031 -.344 6.500 6.000 544,200
Quotations delayed 20 minutes during stock market hours
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
5/03/1999 6.375 6.375 6.625 5.625 1,070,900
4/30/1999 6.375 5.250 6.500 5.156 2,453,200
4/29/1999 5.250 5.156 5.313 4.938 531,900
4/28/1999 5.125 4.750 5.281 4.688 989,800
4/27/1999 4.719 4.719 4.875 4.656 200,500
4/26/1999 4.656 4.594 4.875 4.375 254,300
4/23/1999 4.563 4.875 4.938 4.250 229,900
4/22/1999 4.938 4.469 5.000 4.375 628,100
4/21/1999 4.375 3.875 4.500 3.875 428,500
4/20/1999 3.875 4.000 4.125 3.750 271,700
4/19/1999 3.625 3.906 4.000 3.500 367,000
4/16/1999 3.906 4.250 4.344 3.563 224,600
4/15/1999 4.281 4.625 4.625 4.063 309,600
4/14/1999 4.438 4.281 4.781 4.063 978,200
4/13/1999 4.250 4.063 4.250 3.875 619,700
4/12/1999 4.125 3.469 4.438 3.375 970,500
4/09/1999 3.313 3.188 3.469 3.000 285,000
4/08/1999 3.250 3.500 3.500 3.188 293,900
4/07/1999 3.500 2.750 3.531 2.656 694,500
4/06/1999 2.781 2.813 2.875 2.688 119,700
4/05/1999 2.813 2.813 2.938 2.563 243,500
4/01/1999 2.906 2.875 3.000 2.844 270,500
3/31/1999 2.844 2.625 3.000 2.625 161,200
3/30/1999 2.594 2.469 2.688 2.406 93,800
3/29/1999 2.438 2.406 2.438 2.219 69,600
3/26/1999 2.438 2.406 2.438 2.250 127,700
3/25/1999 2.438 2.156 2.563 2.156 198,100
3/24/1999 2.219 2.375 2.500 2.031 207,200
3/23/1999 2.438 2.719 2.719 2.438 149,900
3/22/1999 2.688 2.656 2.813 2.563 77,000
3/19/1999 2.625 2.750 2.875 2.625 33,700
3/18/1999 2.875 2.750 2.938 2.750 69,700
3/17/1999 2.813 2.813 2.875 2.750 27,400
3/16/1999 2.781 2.906 3.000 2.750 49,300
3/15/1999 3.000 3.000 3.000 2.938 39,700
3/12/1999 3.000 3.094 3.156 2.844 129,600
3/11/1999 3.094 3.375 3.375 3.000 118,500
3/10/1999 3.250 3.188 3.375 3.063 241,500
3/09/1999 3.188 2.781 3.250 2.781 255,400
3/08/1999 2.875 2.875 2.938 2.750 115,900
3/05/1999 2.750 2.563 2.938 2.563 183,700
3/04/1999 2.563 2.625 2.875 2.500 209,400
3/03/1999 2.625 2.563 2.750 2.500 89,700
3/02/1999 2.656 2.906 2.969 2.500 132,800
3/01/1999 2.906 2.750 3.000 2.688 109,100
2/26/1999 2.750 2.750 2.875 2.625 53,100
2/25/1999 2.688 2.750 2.813 2.625 63,600
2/24/1999 2.750 2.688 2.813 2.563 64,300
|
