Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	1.010	1.090	0.9801	1.040	373,049	+0.03(+2.97%)
Nov 29, 2011	1.000	1.060	0.9102	1.010	133,536	+0.01(+1.00%)
Nov 28, 2011	0.9700	1.030	0.9700	1.000	286,129	+0.07(+7.53%)
Nov 25, 2011	0.9200	0.9879	0.9100	0.9300	4,350	+0.00(+0.00%)
Nov 23, 2011	0.9200	0.9900	0.9125	0.9300	25,908	+0.00(+0.00%)
Nov 22, 2011	0.9747	0.9791	0.9125	0.9300	62,894	-0.04(-4.12%)
Nov 21, 2011	1.000	1.000	0.9700	0.9700	107,272	-0.01(-1.02%)
Nov 18, 2011	0.9851	0.9916	0.9800	0.9800	77,731	+0.00(+0.00%)
Nov 17, 2011	0.9900	1.010	0.9601	0.9800	78,614	-0.00(-0.20%)
Nov 16, 2011	1.020	1.030	0.9800	0.9820	44,359	-0.05(-4.66%)
Nov 15, 2011	1.020	1.040	0.9526	1.030	144,388	+0.00(+0.00%)
Nov 14, 2011	1.000	1.070	0.9513	1.030	182,039	+0.01(+0.98%)
Nov 11, 2011	0.9500	1.030	0.9500	1.020	328,838	+0.06(+6.25%)
Nov 10, 2011	0.9700	0.9898	0.9200	0.9600	75,660	+0.01(+1.05%)
Nov 09, 2011	0.9500	1.010	0.9300	0.9500	113,098	+0.00(+0.00%)
Nov 08, 2011	0.9200	0.9501	0.8900	0.9500	147,308	+0.03(+3.83%)
Nov 07, 2011	0.8700	0.9200	0.8700	0.9150	126,118	+0.04(+3.98%)
Nov 04, 2011	0.9300	0.9300	0.8700	0.8800	140,647	-0.05(-5.38%)
Nov 03, 2011	0.9200	0.9499	0.9100	0.9300	67,765	-0.01(-1.06%)
Nov 02, 2011	0.9000	0.9490	0.9000	0.9400	86,646	+0.04(+4.44%)
Nov 01, 2011	0.9100	0.9501	0.8800	0.9000	234,965	-0.05(-5.26%)
Oct 31, 2011	0.9500	0.9632	0.9100	0.9500	105,715	-0.00(-0.26%)
Oct 28, 2011	0.9600	0.9800	0.9500	0.9525	339,661	-0.04(-3.69%)
Oct 27, 2011	0.9800	1.010	0.9700	0.9890	215,044	+0.03(+2.81%)
Oct 26, 2011	1.010	1.011	0.9600	0.9620	224,574	-0.03(-2.83%)
Oct 25, 2011	1.020	1.050	0.9800	0.9900	146,668	-0.03(-2.94%)
Oct 24, 2011	0.9900	1.050	0.9800	1.020	185,866	+0.03(+2.94%)
Oct 21, 2011	1.020	1.030	0.9900	0.9909	96,815	-0.01(-0.91%)
Oct 20, 2011	0.9900	1.030	0.9700	1.000	162,783	+0.01(+1.00%)
Oct 19, 2011	1.010	1.040	0.9900	0.9901	250,807	-0.03(-2.93%)
Oct 18, 2011	1.140	1.140	1.010	1.020	320,619	-0.11(-9.73%)
Oct 17, 2011	1.130	1.150	1.090	1.130	227,442	+0.05(+4.63%)
Oct 14, 2011	1.110	1.130	1.050	1.080	352,156	+0.02(+1.89%)
Oct 13, 2011	1.020	1.090	1.010	1.060	235,852	+0.06(+6.00%)
Oct 12, 2011	1.050	1.050	0.9900	1.000	382,781	-0.02(-1.96%)
Oct 11, 2011	0.9900	1.050	0.9900	1.020	151,699	+0.02(+2.00%)
Oct 10, 2011	0.9700	1.020	0.9500	1.000	610,945	+0.05(+5.24%)
Oct 07, 2011	1.080	1.100	0.9501	0.9502	504,396	-0.05(-4.98%)
Oct 06, 2011	1.000	1.050	0.9206	1.000	573,762	-0.07(-6.54%)
Oct 05, 2011	0.9900	1.190	0.9600	1.070	1,693,368	+0.07(+7.00%)
Oct 04, 2011	0.9900	1.030	0.9100	1.000	710,928	+0.01(+1.01%)
Oct 03, 2011	1.090	1.140	0.9600	0.9900	870,175	-0.10(-9.17%)
Sep 30, 2011	1.200	1.260	1.080	1.090	1,281,623	-0.15(-12.10%)
Sep 29, 2011	1.300	1.500	1.190	1.240	5,484,013	-1.82(-59.48%)
Sep 28, 2011	3.110	3.150	2.980	3.060	258,800	-0.10(-3.16%)
Sep 27, 2011	2.930	3.160	2.860	3.160	259,761	+0.28(+9.72%)
Sep 26, 2011	3.000	3.100	2.860	2.880	180,790	-0.11(-3.68%)
Sep 23, 2011	2.960	3.150	2.910	2.990	279,143	+0.04(+1.36%)
Sep 22, 2011	2.980	3.170	2.860	2.950	218,081	-0.06(-1.99%)
Sep 21, 2011	3.030	3.140	3.001	3.010	49,339	-0.06(-1.95%)
Sep 20, 2011	3.111	3.140	3.040	3.070	51,808	-0.09(-2.85%)
Sep 19, 2011	3.120	3.200	3.100	3.160	119,798	-0.01(-0.32%)
Sep 16, 2011	3.150	3.210	2.910	3.170	302,751	+0.03(+0.96%)
Sep 15, 2011	3.228	3.240	3.140	3.140	53,211	-0.11(-3.38%)
Sep 14, 2011	3.258	3.270	3.100	3.250	105,092	+0.00(+0.00%)
Sep 13, 2011	3.130	3.270	3.130	3.250	134,662	+0.10(+3.17%)
Sep 12, 2011	3.170	3.190	3.120	3.150	57,854	-0.08(-2.48%)
Sep 09, 2011	3.300	3.300	3.170	3.230	121,185	-0.04(-1.22%)
Sep 08, 2011	3.280	3.410	3.180	3.270	173,658	+0.08(+2.51%)
Sep 07, 2011	3.250	3.290	3.170	3.190	145,334	-0.03(-0.93%)
Sep 06, 2011	3.400	3.400	3.150	3.220	85,854	-0.11(-3.30%)
Sep 02, 2011	3.320	3.370	3.250	3.330	76,820	+0.01(+0.30%)