Could this be the TSIG SAGA ???
KANAKARIS COMMUNICATIONS INC
Prices Available: 11/26/97 through 07/29/99
Ticker: KANA
Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
10/30/98 94,200 0 1/16 0 1/16 0.06
11/02/98 220,000 0 1/16 0 1/16 0 1/16
11/03/98 15,000 0.06 0.05 0.05
11/04/98 19,000 0.06 0 1/16 0 1/16
11/05/98 19,000 0 1/16 0 1/16 0 1/16
11/06/98 145,900 0 1/16 0 1/16 0.06
11/09/98 16,400 0.06 0.05 0.05
11/10/98 56,400 0.06 0.05 0.05
11/11/98 22,300 0.06 0 1/16 0 1/16
11/12/98 182,500 0 1/16 0.05 0 1/16
11/13/98 232,000 0.06 0.05 0.05
11/16/98 2,993,400 0.20 0.06 0.18
11/17/98 2,559,200 0.46 0.20 0.24
11/18/98 1,231,500 0.32 0.18 0.18
11/19/98 718,400 0.22 0.09 0.11
11/20/98 451,700 0.16 0.12 0.15
11/23/98 179,200 0.17 0 1/8 0 1/8
11/24/98 138,800 0.16 0.12 0.12
11/25/98 523,600 0.19 0.13 0.17
11/27/98 138,800 0.19 0.17 0.19
11/30/98 581,700 0.26 0 3/16 0.20
12/01/98 543,500 0.24 0.16 0.18
12/02/98 68,800 0 3/16 0.15 0 1/8
12/03/98 195,800 0 3/16 0.15 0.15
12/04/98 204,300 0.16 0.10 0.10
12/07/98 242,100 0 1/8 0.10 0 1/8
12/08/98 152,400 0 1/8 0.11 0.12
12/09/98 107,100 0.14 0.11 0.11
12/10/98 101,700 0.15 0 1/8 0.15
12/11/98 40,500 0.15 0.11 0.13
12/14/98 185,500 0.15 0.12 0 1/8
12/15/98 108,400 0.15 0.12 0.12
12/16/98 46,600 0.14 0 1/8 0 1/8
12/17/98 30,500 0.14 0.12 0.14
12/18/98 201,300 0.13 0.11 0.11
12/21/98 344,900 0.16 0.12 0 1/8
12/22/98 228,200 0.14 0.11 0 1/8
12/23/98 161,100 0.14 0.11 0.11
12/24/98 40,200 0.12 0.11 0.12
12/28/98 104,600 0.13 0.11 0 1/8
12/29/98 1,232,600 0.30 0.11 0.17
12/30/98 472,400 0.22 0.16 0.20
12/31/98 376,000 0.21 0.17 0.18
01/04/99 384,600 0.21 0.17 0.17
01/05/99 115,700 0.20 0.17 0.18
01/06/99 325,500 0.20 0.17 0.18
01/07/99 306,800 0.20 0.17 0.20
01/08/99 632,200 0.27 0.20 0 1/4
01/11/99 2,287,200 0 7/16 0 1/4 0 7/16
01/12/99 2,523,200 0.87 0.47 0.62
01/13/99 822,800 0.73 0.60 0.63
01/14/99 903,800 0.65 0 7/16 0.52
01/15/99 1,390,500 0.54 0.29 0.42
01/19/99 697,000 0.60 0.42 0.56
01/20/99 1,008,000 0 3/4 0.60 0.65
01/21/99 607,400 0.76 0.65 0.70
01/22/99 692,700 0.76 0.67 0 3/4
01/25/99 1,790,900 1.01 0.74 1.01
01/26/99 4,870,700 3 1/16 1 3/16 2 7/16
01/27/99 7,552,400 4 1 1/8 1 3/16
01/28/99 2,010,100 1 7/8 1 1/4 1 1/2
01/29/99 1,251,800 2 1 3/8 1 7/16
02/01/99 901,800 1.63 1 1/4 1 5/16
02/02/99 1,109,100 1 3/8 0 15/16 1 1/16
02/03/99 775,600 1 5/16 1 1 1/4
02/04/99 698,400 1 1/2 1 1/4 1 7/16
02/05/99 448,900 1 1/2 1 3/8 1 7/16
02/08/99 397,000 1 1/2 1 1/4 1 1/4
02/09/99 583,400 1 1/4 1 1 1/4
02/10/99 458,500 1 3/16 1 1/16 1 1/8
02/11/99 527,300 1 1/8 1 1.02
02/12/99 395,000 1 1/8 1.02 1 1/16
02/16/99 494,400 1 5/16 1 1/16 1 1/8
02/17/99 312,300 1.15 1 1/16 1 1/16
02/18/99 355,100 1 1/8 1 1 1/8
02/19/99 236,500 1 1/8 1 1/16 1 1/8
02/22/99 211,700 1 1/8 1.01 1 1/16
02/23/99 199,200 1 1/16 1 1
02/24/99 262,900 1 1/16 1 1
02/25/99 438,000 1.03 0 13/16 0 15/16
02/26/99 381,000 1.05 0 15/16 1.05
03/01/99 383,000 1 3/16 1 1/16 1 1/16
03/02/99 202,300 1 3/16 1 0.98
03/03/99 379,000 1 3/16 0.98 1 1/8
03/04/99 163,000 1.12 1 1/16 1.05
03/05/99 153,900 1.10 1.02 1.03
03/08/99 210,000 1.05 1 1
03/09/99 150,900 1.05 0 15/16 1
03/10/99 206,200 1 1/16 0 15/16 1 1/16
03/11/99 101,300 1 1/16 0 15/16 1
03/12/99 101,400 1.01 0 15/16 1.01
03/15/99 122,100 1 0 15/16 0 15/16
03/16/99 146,400 1 0 15/16 1
03/17/99 148,600 1 0.95 1
03/18/99 252,500 1.05 1 1
03/19/99 431,000 1 3/16 1 1.17
03/22/99 1,034,700 1 9/16 1 1/4 1 9/16
03/23/99 908,900 1 13/16 1 9/16 1 11/16
03/24/99 435,800 1 3/4 1 1/4 1 7/16
03/25/99 225,400 1 9/16 1 3/8 1 1/2
03/26/99 161,100 1 9/16 1 7/16 1 7/16
03/29/99 692,900 1 13/16 1 1/2 1 3/4
03/30/99 1,106,400 2 1/16 1 3/4 1 15/16
03/31/99 640,800 2.07 2 2 1/16
04/01/99 535,500 2 1/8 2 2 1/16
04/06/99 1,310,300 3 1/16 2 5/16 2 3/8
04/07/99 844,800 2 5/8 2 5/8 2 5/8
04/08/99 409,400 2 7/8 2 9/16 2 11/16
04/09/99 746,000 2 15/16 2 11/16 2 15/16
04/12/99 686,500 3 1/16 2 7/8 3
04/13/99 566,400 3 1/16 2 15/16 3
04/14/99 1,110,600 3 1/16 2 2 5/8
04/16/99 345,900 2 5/8 2 1/8 2 1/2
04/19/99 507,900 2 3/4 2 1/2 2 9/16
04/20/99 287,500 2 3/4 2 7/16 2 1/2
04/21/99 601,800 2 5/8 2 3/8 2 1/2
04/22/99 652,600 2 1/2 1 3/4 2
04/23/99 351,500 2 1 5/8 1 13/16
04/26/99 708,900 1 3/4 1 1/4 1 5/8
04/27/99 222,200 1 9/16 1 5/16 1 7/16
04/28/99 271,900 1 1/2 1 5/16 1 1/2
04/29/99 194,900 1 7/16 1 5/16 1 7/16
04/30/99 214,700 1 1/2 1 5/16 1 7/16
05/03/99 1,146,300 2 1/4 1 7/16 1 7/8
05/04/99 574,500 2 1/8 1 7/8 2
05/05/99 417,000 2 1/8 1 3/4 1 7/8
05/06/99 196,000 1 15/16 1 5/8 1 5/8
05/07/99 275,000 1 3/4 1 1/2 1 9/16
05/10/99 219,100 1 9/16 1 1/2 1 9/16
05/11/99 324,500 1 9/16 1 5/16 1 3/8
05/12/99 281,500 1 1/2 1 5/16 1 1/2
05/13/99 91,300 1 9/16 1 7/16 1 7/16
05/14/99 196,200 1 7/16 1 5/16 1 7/16
05/17/99 406,200 1 3/4 1 3/8 1 11/16
05/18/99 176,200 1 3/4 1 1/2 1 5/8
05/19/99 263,800 1 3/4 1 1/2 1 11/16
05/20/99 352,600 1 13/16 1 5/8 1 3/4
05/21/99 1,007,700 2 3/16 1 3/4 2
05/24/99 426,800 2 1/4 1 7/8 2
05/25/99 229,600 2 1 11/16 1 3/4 |
