Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Pastimes : Clown-Free Zone... sorry, no clowns allowed -- Ignore unavailable to you. Want to Upgrade?

To: mishedlo who wrote (209550)	12/13/2002 5:15:55 PM
From: maceng2	Read Replies (1) \| Respond to of 436258

This does not compute I was going to post the yahoo chart, but that does not show the 225k trade. But my Ameritrade chart sure as hell does. As does my account.

To: mishedlo who wrote (209550)	12/13/2002 5:18:42 PM
From: gravity rules	Respond to of 436258

KINROSS GOLD CORP (AMEX:KGC) Intraday PricesDate Time High Low Close Volume 12/13/02 16:05:22 2.220 2.220 2.220 22,300 12/13/02 16:03:33 2.220 2.200 2.210 30,500 12/13/02 16:02:38 2.210 2.200 2.210 26,700 12/13/02 16:01:02 2.210 2.200 2.200 31,200 12/13/02 15:59:33 2.210 2.200 2.210 21,200 12/13/02 15:57:03 2.190 2.180 2.190 55,000 12/13/02 15:55:09 2.190 2.190 2.190 1,000 12/13/02 15:55:08 2.190 2.180 2.190 11,500 12/13/02 15:53:28 2.190 2.180 2.190 17,100 12/13/02 15:52:05 2.190 2.190 2.190 1,100 12/13/02 15:49:35 2.190 2.180 2.180 800 12/13/02 15:48:21 2.180 2.180 2.180 7,300 12/13/02 15:47:02 2.170 2.170 2.170 500 12/13/02 15:44:48 2.180 2.180 2.180 5,600 12/13/02 15:44:34 2.180 2.170 2.180 19,600 12/13/02 15:42:55 2.180 2.180 2.180 2,500 12/13/02 15:41:05 2.180 2.180 2.180 1,500 12/13/02 15:40:06 2.180 2.170 2.180 4,100 12/13/02 15:37:11 2.170 2.170 2.170 2,500 12/13/02 15:36:44 2.180 2.170 2.180 6,200 12/13/02 15:35:35 2.180 2.180 2.180 34,400 12/13/02 15:33:03 2.170 2.170 2.170 22,600 12/13/02 15:32:24 2.170 2.150 2.170 15,800 12/13/02 15:29:22 2.160 2.150 2.160 3,400 12/13/02 15:25:14 2.170 2.170 2.170 200 12/13/02 15:24:27 2.170 2.170 2.170 2,300 12/13/02 15:23:15 2.170 2.150 2.150 2,800 12/13/02 15:21:52 2.160 2.160 2.160 3,300 12/13/02 15:20:38 2.160 2.160 2.160 3,700 12/13/02 15:18:04 2.170 2.160 2.160 3,500 12/13/02 15:17:35 2.160 2.160 2.160 27,000 12/13/02 15:15:54 2.160 2.160 2.160 1,000 12/13/02 15:13:59 2.170 2.170 2.170 5,000 12/13/02 15:12:11 2.170 2.170 2.170 1,000 12/13/02 15:11:17 2.170 2.170 2.170 1,500 12/13/02 15:08:28 2.180 2.180 2.180 2,200 12/13/02 15:07:09 2.170 2.170 2.170 2,000 12/13/02 15:05:40 2.160 2.160 2.160 2,500 12/13/02 15:02:15 2.170 2.170 2.170 1,000 12/13/02 15:00:19 2.160 2.160 2.160 1,000 12/13/02 14:57:45 2.180 2.160 2.180 17,500 12/13/02 14:55:55 2.170 2.170 2.170 29,000 12/13/02 14:53:52 2.170 2.170 2.170 600 12/13/02 14:53:22 2.170 2.170 2.170 1,000 12/13/02 14:50:38 2.170 2.160 2.170 2,500 12/13/02 14:48:09 2.170 2.170 2.170 13,400 12/13/02 14:46:44 2.180 2.170 2.180 2,000 12/13/02 14:46:04 2.180 2.170 2.180 6,900 12/13/02 14:43:29 2.180 2.180 2.180 10,000 12/13/02 14:41:25 2.170 2.170 2.170 1,000 12/13/02 14:40:01 2.170 2.170 2.170 1,000 12/13/02 14:38:14 2.170 2.170 2.170 2,000 12/13/02 14:35:57 2.170 2.170 2.170 1,000 12/13/02 14:35:36 2.180 2.180 2.180 2,000 12/13/02 14:33:32 2.180 2.170 2.180 13,800 12/13/02 14:27:10 2.180 2.180 2.180 19,700 12/13/02 14:25:25 2.190 2.190 2.190 2,000 12/13/02 14:24:14 2.190 2.180 2.190 3,300 12/13/02 14:23:36 2.190 2.180 2.190 2,500 12/13/02 14:21:55 2.180 2.180 2.180 12,700 12/13/02 14:19:27 2.180 2.180 2.180 11,400 12/13/02 14:18:02 2.180 2.180 2.180 4,200 12/13/02 14:17:22 2.180 2.180 2.180 5,000 12/13/02 14:15:00 2.180 2.180 2.180 10,000 12/13/02 14:14:19 2.180 2.180 2.180 5,200 12/13/02 14:12:19 2.180 2.180 2.180 600 12/13/02 14:10:31 2.180 2.170 2.180 3,000 12/13/02 14:09:32 2.180 2.170 2.180 9,000 12/13/02 14:06:01 2.180 2.170 2.180 11,000 12/13/02 14:04:43 2.180 2.170 2.180 6,000 12/13/02 14:02:57 2.180 2.180 2.180 5,000 12/13/02 14:02:09 2.180 2.180 2.180 15,000 12/13/02 14:00:04 2.180 2.180 2.180 1,000 12/13/02 13:57:20 2.180 2.170 2.180 6,700 12/13/02 13:56:23 2.180 2.170 2.170 1,800 12/13/02 13:54:52 2.190 2.180 2.180 12,100 12/13/02 13:48:47 2.190 2.190 2.190 5,400 12/13/02 13:47:32 2.190 2.190 2.190 3,900 12/13/02 13:44:16 2.180 2.180 2.180 10,500 12/13/02 13:43:11 2.180 2.170 2.180 13,700 12/13/02 13:39:44 2.170 2.170 2.170 3,500 12/13/02 13:38:28 2.180 2.170 2.170 4,000 12/13/02 13:36:35 2.180 2.180 2.180 500 12/13/02 13:35:11 2.180 2.170 2.180 1,200 12/13/02 13:33:28 2.180 2.170 2.170 29,600 12/13/02 13:31:48 2.170 2.170 2.170 5,400 12/13/02 13:30:23 2.170 2.160 2.160 24,900 12/13/02 13:28:24 2.170 2.170 2.170 300 12/13/02 13:27:08 2.170 2.160 2.160 11,900 12/13/02 13:24:13 2.160 2.160 2.160 3,400 12/13/02 13:23:00 2.150 2.150 2.150 5,000 12/13/02 13:20:34 2.150 2.150 2.150 5,000 12/13/02 13:19:01 2.160 2.160 2.160 11,400 12/13/02 13:16:18 2.160 2.160 2.160 1,000 12/13/02 13:15:46 2.160 2.160 2.160 700 12/13/02 13:14:23 2.150 2.150 2.150 12,500 12/13/02 13:09:38 2.140 2.140 2.140 1,000 12/13/02 13:07:29 2.160 2.160 2.160 2,000 12/13/02 13:06:05 2.160 2.150 2.160 20,000 12/13/02 13:05:29 2.150 2.150 2.150 500 12/13/02 13:03:52 2.150 2.150 2.150 1,400 12/13/02 13:00:16 2.150 2.150 2.150 5,000 12/13/02 12:58:12 2.150 2.150 2.150 400 12/13/02 12:52:29 2.160 2.160 2.160 2,000 12/13/02 12:50:57 2.150 2.150 2.150 1,000 12/13/02 12:50:40 2.170 2.170 2.170 1,000 12/13/02 12:46:19 2.170 2.170 2.170 5,000 12/13/02 12:44:50 2.170 2.170 2.170 100 12/13/02 12:44:16 2.170 2.170 2.170 400 12/13/02 12:40:14 2.170 2.170 2.170 500 12/13/02 12:38:59 2.170 2.160 2.170 6,000 12/13/02 12:38:39 2.160 2.160 2.160 9,900 12/13/02 12:36:03 2.160 2.160 2.160 27,100 12/13/02 12:33:05 2.160 2.160 2.160 1,000 12/13/02 12:32:29 2.160 2.160 2.160 1,500 12/13/02 12:29:55 2.160 2.160 2.160 5,000 12/13/02 12:27:31 2.150 2.150 2.150 700 12/13/02 12:25:39 2.160 2.160 2.160 6,800 12/13/02 12:25:01 2.160 2.150 2.150 6,000 12/13/02 12:23:43 2.140 2.140 2.140 9,200 12/13/02 12:21:11 2.150 2.140 2.140 3,000 12/13/02 12:20:28 2.150 2.150 2.150 1,000 12/13/02 12:17:23 2.150 2.150 2.150 6,000 12/13/02 12:14:29 2.150 2.140 2.150 6,400 12/13/02 12:13:09 2.150 2.150 2.150 24,300 12/13/02 12:11:43 2.150 2.150 2.150 29,000 12/13/02 12:09:30 2.150 2.140 2.140 3,700 12/13/02 12:08:02 2.150 2.130 2.150 26,300 12/13/02 12:06:38 2.120 2.120 2.120 200 12/13/02 12:05:17 2.130 2.120 2.120 25,000 12/13/02 12:02:23 2.120 2.120 2.120 11,000 12/13/02 12:00:55 2.130 2.130 2.130 1,000 12/13/02 11:59:02 2.130 2.130 2.130 1,000 12/13/02 11:58:13 2.130 2.120 2.130 25,500 12/13/02 11:56:21 2.130 2.120 2.130 25,600 12/13/02 11:52:57 2.140 2.140 2.140 200 12/13/02 11:50:55 2.140 2.140 2.140 7,000 12/13/02 11:50:08 2.130 2.130 2.130 12,000 12/13/02 11:48:29 2.130 2.130 2.130 1,800 12/13/02 11:46:31 2.140 2.140 2.140 5,000 12/13/02 11:44:18 2.140 2.120 2.140 5,900 12/13/02 11:43:01 2.130 2.130 2.130 3,000 12/13/02 11:41:19 2.140 2.130 2.140 28,900 12/13/02 11:39:13 2.120 2.120 2.120 3,000 12/13/02 11:37:55 2.130 2.120 2.120 6,800 12/13/02 11:36:30 2.130 2.120 2.120 9,000 12/13/02 11:35:28 2.140 2.130 2.130 11,000 12/13/02 11:33:30 2.140 2.130 2.140 18,500 12/13/02 11:32:38 2.140 2.140 2.140 17,500 12/13/02 11:31:13 2.160 2.140 2.140 13,400 12/13/02 11:29:30 2.160 2.150 2.150 6,800 12/13/02 11:28:07 2.150 2.150 2.150 1,000 12/13/02 11:26:18 2.160 2.150 2.150 4,100 12/13/02 11:24:07 2.160 2.160 2.160 1,000 12/13/02 11:23:21 2.160 2.150 2.150 2,000 12/13/02 11:21:05 2.150 2.150 2.150 3,000 12/13/02 11:20:16 2.160 2.150 2.160 3,500 12/13/02 11:18:05 2.150 2.150 2.150 100 12/13/02 11:16:29 2.150 2.150 2.150 11,700 12/13/02 11:16:06 2.160 2.150 2.150 29,800 12/13/02 11:14:33 2.160 2.160 2.160 24,400 12/13/02 11:12:26 2.170 2.160 2.170 34,900 12/13/02 11:11:02 2.160 2.160 2.160 1,200 12/13/02 11:09:31 2.170 2.160 2.160 8,500 12/13/02 11:08:23 2.170 2.160 2.160 11,000 12/13/02 11:06:06 2.170 2.170 2.170 41,600 12/13/02 11:05:22 2.180 2.170 2.170 31,500 12/13/02 11:04:06 2.180 2.170 2.170 10,500 12/13/02 11:02:14 2.180 2.170 2.170 6,300 12/13/02 11:01:03 2.180 2.170 2.180 44,000 12/13/02 10:58:31 2.180 2.170 2.170 11,000 12/13/02 10:58:07 2.180 2.170 2.170 66,000 12/13/02 10:55:25 2.190 2.170 2.180 30,800 12/13/02 10:54:03 2.190 2.190 2.190 500 12/13/02 10:53:31 2.190 2.180 2.190 4,300 12/13/02 10:52:13 2.190 2.180 2.190 32,900 12/13/02 10:50:20 2.190 2.180 2.190 4,700 12/13/02 10:48:01 2.190 2.190 2.190 31,000 12/13/02 10:47:10 2.190 2.190 2.190 5,100 12/13/02 10:45:24 2.190 2.180 2.190 41,500 12/13/02 10:43:34 2.200 2.180 2.180 11,900 12/13/02 10:43:11 2.190 2.180 2.190 97,000 12/13/02 10:41:32 2.190 2.190 2.190 2,800 12/13/02 10:39:10 2.200 2.200 2.200 2,200 12/13/02 10:38:41 2.200 2.190 2.190 14,400 12/13/02 10:35:49 2.200 2.200 2.200 25,000 12/13/02 10:35:31 2.200 2.200 2.200 30,000 12/13/02 10:34:00 2.200 2.200 2.200 3,300 12/13/02 10:32:42 2.200 2.200 2.200 3,000 12/13/02 10:30:52 2.200 2.180 2.200 8,800 12/13/02 10:29:31 2.200 2.190 2.190 32,600 12/13/02 10:27:27 2.190 2.190 2.190 16,100 12/13/02 10:26:24 2.210 2.200 2.200 31,000 12/13/02 10:24:26 2.200 2.190 2.190 600 12/13/02 10:23:31 2.200 2.200 2.200 33,800 12/13/02 10:22:00 2.200 2.190 2.200 24,100 12/13/02 10:20:34 2.210 2.190 2.200 37,100 12/13/02 10:19:06 2.200 2.190 2.200 54,100 12/13/02 10:17:40 2.200 2.190 2.190 14,100 12/13/02 10:15:25 2.200 2.200 2.200 3,100 12/13/02 10:14:22 2.200 2.180 2.190 71,700 12/13/02 10:13:02 2.200 2.190 2.190 5,300 12/13/02 10:11:12 2.190 2.180 2.190 25,600 12/13/02 10:09:30 2.190 2.190 2.190 64,600 12/13/02 10:08:20 2.190 2.180 2.190 13,200 12/13/02 10:07:15 2.190 2.180 2.190 39,300 12/13/02 10:05:42 2.190 2.180 2.190 97,300 12/13/02 10:04:01 2.190 2.180 2.190 31,300 12/13/02 10:02:16 2.190 2.180 2.180 14,900 12/13/02 10:01:14 2.190 2.180 2.180 11,300 12/13/02 09:59:28 2.190 2.180 2.190 17,800 12/13/02 09:58:16 2.190 2.180 2.180 21,300 12/13/02 09:56:13 2.190 2.180 2.180 30,800 12/13/02 09:54:30 2.190 2.180 2.180 23,000 12/13/02 09:53:12 2.190 2.180 2.190 44,000 12/13/02 09:52:09 2.200 2.180 2.200 21,200 12/13/02 09:50:32 2.200 2.180 2.180 42,000 12/13/02 09:49:14 2.200 2.180 2.190 30,200 12/13/02 09:47:30 2.210 2.190 2.190 38,400 12/13/02 09:46:02 2.220 2.200 2.210 57,100 Each line is the combination of trades for a 90 sec period 15-20 min Quote Delay -------------------------------------------------------------------------------- Enter Stock Symbol: Start Date (mm/dd/yy): End Date (mm/dd/yy): Type: DailyWeeklyMonthlyQuarterlyYearlyIntraday