Charts
Daily Trading Volume in 2005
(click on the chart to see a larger version)
Daily Pricing Data in 2005
(click on the chart to see a larger version)
Energy Source, Inc. (f/k/a Bancorp International Group, Inc.) Ticker “BCIT” 2005 Trading Data
(Hyperlinks in the Date column link to days on the REG SHO Threshold Security List)
Date |
Open |
High |
Low |
Close/Last |
Volume |
% Change |
Float |
4/25/2005 |
0.0400 |
0.0400 |
0.0400 |
0.0400 |
0 |
1,097,632 |
|
4/26/2005 |
0.0400 |
0.0400 |
0.0400 |
0.0400 |
0 |
1,097,632 |
|
4/27/2005 |
0.0400 |
0.0400 |
0.0400 |
0.0400 |
0 |
1,097,632 |
|
4/28/2005 |
0.0400 |
0.0400 |
0.0400 |
0.0400 |
0 |
1,097,632 |
|
4/29/2005 |
0.0650 |
0.0700 |
0.0580 |
0.0600 |
270,000 |
1,097,632 |
|
5/2/2005 |
0.0650 |
0.0650 |
0.0500 |
0.0500 |
240,000 |
-16.67 |
1,097,632 |
5/3/2005 |
0.0550 |
0.0830 |
0.0550 |
0.0813 |
156,400 |
62.60 |
1,097,632 |
5/4/2005 |
0.0700 |
0.0800 |
0.0600 |
0.0600 |
50,000 |
-26.20 |
1,097,632 |
5/5/2005 |
0.0700 |
0.0700 |
0.0600 |
0.0700 |
60,000 |
16.67 |
1,097,632 |
5/6/2005 |
0.0700 |
0.0700 |
0.0030 |
0.0042 |
14,943,823 |
-94.00 |
1,097,632 |
5/9/2005 |
0.0050 |
0.0100 |
0.0012 |
0.0025 |
13,976,000 |
-40.48 |
1,097,632 |
5/10/2005 |
0.0025 |
0.0045 |
0.0025 |
0.0040 |
7,435,979 |
60.00 |
1,097,632 |
5/11/2005 |
0.0045 |
0.0300 |
0.0045 |
0.0170 |
38,737,615 |
325.00 |
1,097,632 |
5/12/2005 |
0.0180 |
0.0300 |
0.0060 |
0.0060 |
36,548,569 |
-64.71 |
1,097,632 |
5/13/2005 |
0.0080 |
0.0130 |
0.0060 |
0.0089 |
8,643,495 |
48.33 |
1,097,632 |
5/16/2005 |
0.0089 |
0.0089 |
0.0055 |
0.0070 |
4,967,532 |
-21.35 |
1,097,632 |
0.0070 |
0.0120 |
0.0070 |
0.0100 |
8,102,894 |
42.86 |
1,097,632 |
|
0.0110 |
0.0110 |
0.0080 |
0.0080 |
370,818 |
-20.00 |
1,097,632 |
|
0.0070 |
0.0080 |
0.0050 |
0.0065 |
1,450,580 |
-18.75 |
1,097,632 |
|
0.0055 |
0.0070 |
0.0050 |
0.0065 |
847,886 |
0.00 |
1,097,632 |
|
0.0050 |
0.0060 |
0.0030 |
0.0050 |
3,340,320 |
-23.08 |
1,097,632 |
|
0.0050 |
0.0070 |
0.0030 |
0.0060 |
1,251,356 |
20.00 |
1,097,632 |
|
0.0050 |
0.0050 |
0.0050 |
0.0050 |
153,470 |
-16.67 |
1,097,632 |
|
0.0050 |
0.0050 |
0.0040 |
0.0050 |
174,000 |
0.00 |
1,097,632 |
|
0.0040 |
0.0060 |
0.0040 |
0.0040 |
342,335 |
-20.00 |
1,097,632 |
|
0.0041 |
0.0090 |
0.0035 |
0.0080 |
4,323,987 |
100.00 |
1,097,632 |
|
0.0084 |
0.0130 |
0.0070 |
0.0080 |
5,265,164 |
0.00 |
1,097,632 |
|
0.0080 |
0.0130 |
0.0080 |
0.0100 |
2,393,597 |
25.00 |
1,097,632 |
|
0.0100 |
0.0110 |
0.0095 |
0.0095 |
2,569,688 |
-5.00 |
1,097,632 |
|
0.0100 |
0.0100 |
0.0090 |
0.0100 |
1,233,500 |
5.26 |
1,097,632 |
|
0.0100 |
0.0100 |
0.0077 |
0.0085 |
1,094,210 |
-15.00 |
1,097,632 |
|
0.0086 |
0.0086 |
0.0070 |
0.0075 |
1,152,654 |
-11.76 |
1,097,632 |
|
0.0070 |
0.0078 |
0.0070 |
0.0077 |
1,047,550 |
2.67 |
1,097,632 |
|
0.0079 |
0.0079 |
0.0072 |
0.0078 |
1,356,484 |
1.30 |
1,097,632 |
|
0.0075 |
0.0085 |
0.0070 |
0.0070 |
6,118,400 |
-10.26 |
1,097,632 |
|
0.0070 |
0.0075 |
0.0070 |
0.0070 |
211,105 |
0.00 |
1,097,632 |
|
0.0065 |
0.0070 |
0.0045 |
0.0052 |
4,691,500 |
-25.71 |
1,097,632 |
|
0.0055 |
0.0055 |
0.0050 |
0.0050 |
3,148,342 |
-3.85 |
1,097,632 |
|
0.0050 |
0.0050 |
0.0040 |
0.0045 |
2,635,000 |
-10.00 |
1,097,632 |
|
0.0045 |
0.0045 |
0.0042 |
0.0042 |
1,100,000 |
-6.67 |
1,097,632 |
|
0.0045 |
0.0045 |
0.0042 |
0.0042 |
0 |
0.00 |
1,097,632 |
|
0.0038 |
0.0040 |
0.0032 |
0.0035 |
3,619,085 |
-16.67 |
1,097,632 |
|
0.0032 |
0.0039 |
0.0032 |
0.0032 |
1,287,000 |
-8.57 |
1,097,632 |
|
0.0035 |
0.0035 |
0.0032 |
0.0035 |
1,423,142 |
9.38 |
1,097,632 |
|
0.0035 |
0.0035 |
0.0032 |
0.0032 |
388,571 |
-8.57 |
1,097,632 |
|
0.0032 |
0.0032 |
0.0026 |
0.0030 |
1,254,666 |
-6.25 |
1,097,632 |
|
0.0026 |
0.0029 |
0.0023 |
0.0029 |
1,170,637 |
-3.33 |
1,097,632 |
|
0.0029 |
0.0029 |
0.0023 |
0.0027 |
2,071,600 |
-6.90 |
1,097,632 |
|
0.0023 |
0.0029 |
0.0023 |
0.0028 |
441,454 |
3.70 |
1,097,632 |
|
0.0025 |
0.0025 |
0.0012 |
0.0015 |
35,487,562 |
-46.43 |
1,097,632 |
|
0.0017 |
0.0019 |
0.0015 |
0.0017 |
2,425,000 |
13.33 |
1,097,632 |
|
0.0019 |
0.0019 |
0.0015 |
0.0018 |
4,886,927 |
5.88 |
1,097,632 |
|
0.0018 |
0.0033 |
0.0018 |
0.0021 |
55,578,589 |
16.67 |
1,097,632 |
|
0.0025 |
0.0036 |
0.0022 |
0.0025 |
95,301,566 |
19.05 |
1,097,632 |
|
0.0027 |
0.0030 |
0.0022 |
0.0024 |
54,872,354 |
-4.00 |
1,097,632 |
|
7/13/2005 |
0.0022 |
0.0024 |
0.0019 |
0.0022 |
16,284,239 |
-8.33 |
1,097,632 |
7/14/2005 |
0.0023 |
0.0023 |
0.0012 |
0.0015 |
100,682,535 |
-31.82 |
1,097,632 |
7/15/2005 |
0.0017 |
0.0017 |
0.0013 |
0.0014 |
96,656,671 |
-6.67 |
1,097,632 |
7/18/2005 |
0.0016 |
0.0016 |
0.0011 |
0.0012 |
27,874,562 |
-14.29 |
1,097,632 |
7/19/2005 |
0.0012 |
0.0012 |
0.0010 |
0.0011 |
30,366,346 |
-8.33 |
1,097,632 |
7/20/2005 |
0.0011 |
0.0011 |
0.0010 |
0.0010 |
66,396,209 |
-9.09 |
1,097,632 |
7/21/2005 |
0.0011 |
0.0017 |
0.0009 |
0.0014 |
134,723,480 |
40.00 |
1,097,632 |
7/22/2005 |
0.0014 |
0.0015 |
0.0011 |
0.0015 |
42,658,681 |
7.14 |
1,097,632 |
7/25/2005 |
0.0015 |
0.0018 |
0.0015 |
0.0016 |
19,476,259 |
6.67 |
1,097,632 |
0.0018 |
0.0027 |
0.0016 |
0.0018 |
141,603,489 |
12.50 |
1,097,632 |
|
0.0016 |
0.0023 |
0.0015 |
0.0016 |
53,725,029 |
-11.11 |
1,097,632 |
|
0.0016 |
0.0018 |
0.0014 |
0.0016 |
36,094,141 |
0.00 |
1,097,632 |
|
0.0016 |
0.0023 |
0.0014 |
0.0022 |
64,114,666 |
37.50 |
1,097,632 |
|
0.0021 |
0.0028 |
0.0018 |
0.0025 |
61,687,611 |
13.64 |
1,097,632 |
|
0.0026 |
0.0035 |
0.0025 |
0.0027 |
211,575,855 |
8.00 |
1,097,632 |
|
0.0026 |
0.0027 |
0.0021 |
0.0024 |
49,706,959 |
-11.11 |
1,097,632 |
|
0.0022 |
0.0034 |
0.0021 |
0.0031 |
54,738,918 |
29.17 |
1,097,632 |
|
0.0032 |
0.0047 |
0.0031 |
0.0046 |
74,002,990 |
48.39 |
1,097,632 |
|
0.0049 |
0.0087 |
0.0049 |
0.0081 |
109,542,466 |
76.09 |
1,097,632 |
|
0.0080 |
0.0080 |
0.0052 |
0.0060 |
52,902,093 |
-25.93 |
1,097,632 |
|
0.0059 |
0.0078 |
0.0051 |
0.0069 |
23,795,229 |
15.00 |
1,097,632 |
|
0.0068 |
0.0075 |
0.0060 |
0.0070 |
14,842,645 |
1.45 |
1,097,632 |
|
0.0070 |
0.0070 |
0.0051 |
0.0055 |
18,953,936 |
-21.43 |
1,097,632 |
|
0.0050 |
0.0065 |
0.0050 |
0.0062 |
11,915,228 |
12.73 |
1,097,632 |
|
0.0058 |
0.0063 |
0.0051 |
0.0055 |
15,760,629 |
-11.29 |
1,097,632 |
|
0.0059 |
0.0071 |
0.0058 |
0.0070 |
15,282,926 |
27.27 |
1,097,632 |
|
8/18/2005 |
0.0079 |
0.0110 |
0.0079 |
0.0097 |
61,330,311 |
38.57 |
1,097,632 |
8/19/2005 |
0.0097 |
0.0130 |
0.0089 |
0.0120 |
20,847,557 |
23.71 |
1,097,632 |
8/22/2005 |
0.0120 |
0.0189 |
0.0105 |
0.0165 |
21,099,296 |
37.50 |
1,097,632 |
8/23/2005 |
0.0190 |
0.0220 |
0.0155 |
0.0210 |
26,847,782 |
27.27 |
1,097,632 |
8/24/2005 |
0.0190 |
0.0210 |
0.0165 |
0.0170 |
18,764,186 |
-19.05 |
1,097,632 |
8/25/2005 |
0.0170 |
0.0210 |
0.0170 |
0.0190 |
15,052,850 |
11.76 |
1,097,632 |
8/26/2005 |
0.0210 |
0.0470 |
0.0210 |
0.0380 |
36,764,016 |
100.00 |
1,097,632 |
8/29/2005 |
0.0450 |
0.0530 |
0.0280 |
0.0390 |
14,254,897 |
2.63 |
1,097,632 |
8/30/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
12,771,378 |
-48.72 |
1,097,632 |
8/31/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
0 |
1,097,632 |
|
9/1/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
0 |
1,097,632 |
|
9/2/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
0 |
1,097,632 |
|
9/6/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
0 |
1,097,632 |
|
9/7/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
0 |
1,097,632 |
|
9/8/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
0 |
1,097,632 |
|
9/9/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
0 |
1,097,632 |
|
9/12/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
0 |
1,097,632 |
|
9/13/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
0 |
1,097,632 |
|
9/14/2005 |
0.0390 |
0.0390 |
0.0170 |
0.0200 |
0 |
1,097,632 |
|
9/15/2005 |
0.0100 |
0.0200 |
0.0010 |
0.0050 |
3,937,933 |
1,097,632 |
|
9/16/2005 |
0.0050 |
0.0050 |
0.0050 |
0.0050 |
100,000 |
1,097,632 |
|
9/19/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
50,000 |
1,097,632 |
|
9/20/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
25,000 |
1,097,632 |
|
9/21/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
10,000 |
1,097,632 |
|
9/22/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
0 |
1,097,632 |
|
9/23/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
0 |
1,097,632 |
|
9/26/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
0 |
1,097,632 |
|
9/27/2005 |
0.0010 |
0.0100 |
0.0010 |
0.0100 |
58,900 |
1,097,632 |
|
9/28/2005 |
0.0010 |
0.0100 |
0.0010 |
0.0100 |
0 |
1,097,632 |
|
9/29/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
25,800 |
1,097,632 |
|
9/30/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
108,470 |
1,097,632 |
|
10/3/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
0 |
1,097,632 |
|
10/4/2005 |
0.0010 |
0.0100 |
0.0010 |
0.0100 |
27,800 |
1,097,632 |
|
10/5/2005 |
0.0010 |
0.0100 |
0.0010 |
0.0100 |
0 |
1,097,632 |
|
10/6/2005 |
0.0010 |
0.0100 |
0.0010 |
0.0100 |
0 |
1,097,632 |
|
10/7/2005 |
0.0010 |
0.0100 |
0.0010 |
0.0100 |
0 |
1,097,632 |
|
10/10/2005 |
0.0010 |
0.0100 |
0.0010 |
0.0100 |
0 |
1,097,632 |
|
10/11/2005 |
0.0010 |
0.0100 |
0.0010 |
0.0100 |
0 |
1,097,632 |
|
10/12/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
10,000 |
1,097,632 |
|
10/13/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
0 |
1,097,632 |
|
10/14/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
0 |
1,097,632 |
|
10/17/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
0 |
1,097,632 |
|
10/18/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
0 |
1,097,632 |
|
10/19/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
12,400 |
1,097,632 |
|
10/20/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
10/21/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
10/24/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
10/25/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
10/26/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
10/27/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
10/28/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
10/31/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/1/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/2/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/3/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/4/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/7/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/8/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/9/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/10/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/11/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/14/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/15/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/16/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/17/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/18/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/21/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/22/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/23/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/25/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/28/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/29/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
11/30/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
12/1/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
12/2/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
12/5/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
12/6/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
12/7/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
12/8/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
12/9/2005 |
0.0001 |
0.0100 |
0.0001 |
0.0100 |
0 |
1,097,632 |
|
12/12/2005 |
0.0010 |
0.0200 |
0.0010 |
0.0200 |
11,630 |
1,097,632 |
|
12/13/2005 |
0.0010 |
0.0010 |
0.0010 |
0.0010 |
190,853 |
1,097,632 |
|
12/14/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
76,278 |
1,097,632 |
|
12/15/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
454,600 |
1,097,632 |
|
12/16/2005 |
0.0100 |
0.0100 |
0.0039 |
0.0100 |
345,200 |
1,097,632 |
|
12/19/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
100 |
1,097,632 |
|
12/20/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
0 |
1,097,632 |
|
12/21/2005 |
0.0100 |
0.0200 |
0.0100 |
0.0200 |
5,000 |
1,097,632 |
|
12/22/2005 |
0.0100 |
0.0100 |
0.0037 |
0.0100 |
494,500 |
1,097,632 |
|
12/23/2005 |
0.0150 |
0.0150 |
0.0015 |
0.0100 |
108,000 |
1,097,632 |
|
12/27/2005 |
0.0100 |
0.0100 |
0.0038 |
0.0100 |
199,300 |
1,097,632 |
|
12/28/2005 |
0.0100 |
0.0100 |
0.0020 |
0.0100 |
87,700 |
1,097,632 |
|
12/29/2005 |
0.0020 |
0.0020 |
0.0020 |
0.0020 |
277,396 |
1,097,632 |
|
12/30/2005 |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
1,000 |
1,097,632 |
Total Volume Traded in 2005: 2,076,500,035
Daily Average: 24,429,412
Historical daily trading data is here.