End of day Prices (full format), 150 Days for (DUB) DUBBER CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.1 |
2024-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-11 Tue
| 0.042
| 0.042
| ###
| 0.042
| 880,543
| ###
| 78.5
| 78.5
| ### |
2024-Jun-07 Fri
| ###
| 0.042
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2024-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-05 Wed
| ###
| 0.041
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 1,170,943
| 0
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 0.043
| 0.044
| ###
| ###
| 2,172,920
| ###
| 5.2
| 5.2
| 0.0 |
2024-May-31 Fri
| 0.044
| 0.045
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2024-May-30 Thu
| 0.044
| 0.045
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2024-May-29 Wed
| 0.045
| 0.0455
| 0.044
| 0.045
|
|
| 73.4
| 73.4
| ### |
2024-May-28 Tue
| 0.047
| 0.047
| 0.045
| 0.045
| 1,949,340
| ###
| 11.7
| 11.7
| ### |
2024-May-27 Mon
| 0.049
| 0.049
| 0.047
| 0.047
| 2,289,425
| ###
| ###
| ###
| ### |
2024-May-24 Fri
| 0.048
| 0.049
| 0.048
| 0.048
| 265,641
| 12,883
| ###
| ###
| ### |
2024-May-23 Thu
| 0.047
| 0.049
| 0.047
| 0.048
| 485,076
| 23,283
| ###
| ###
| ### |
2024-May-22 Wed
| ###
| ###
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2024-May-21 Tue
| 0.051
| 0.051
| 0.049
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2024-May-20 Mon
| 0.052
| 0.052
| ###
| ###
| 605,675
| 15,747
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 0.053
| 0.053
| 0.052
| 0.053
|
|
| 67.9
| 67.9
| ### |
2024-May-16 Thu
| ###
| 0.053
| 0.049
| 0.051
| 1,523,079
| 77,677
| 82.2
| 82.2
| ### |
2024-May-15 Wed
| 0.049
| ###
| 0.047
| ###
| 1,405,552
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| 0.048
| 0.049
| 0.047
| 0.048
|
|
| ###
| ###
| ### |
2024-May-13 Mon
| 0.049
| ###
| 0.047
| 0.047
| 1,387,078
| ###
| 13.9
| 13.9
| ### |
2024-May-10 Fri
| ###
| ###
| 0.048
| 0.049
| 1,431,043
| 34,345
| 18.4
| 18.4
| ### |
2024-May-09 Thu
| ###
| ###
| ###
| ###
| 670,370
| 0
| 74.0
| 74.0
| 0.0 |
2024-May-08 Wed
| ###
| 0.053
| 0.049
| 0.051
|
|
| 82.5
| 82.5
| ### |
2024-May-07 Tue
| 0.049
| ###
| 0.048
| ###
| 919,470
| ###
| 80.7
| 80.7
| 0.0 |
2024-May-06 Mon
| ###
| 0.052
| 0.049
| 0.049
| 633,882
| ###
| ###
| ###
| ### |
2024-May-03 Fri
| ###
| 0.051
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 0.051
| 0.052
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2024-May-01 Wed
| 0.053
| 0.053
| ###
| 0.051
| 5,834,475
| ###
| ###
| ###
| ### |
2024-Apr-30 Tue
| 0.054
| 0.055
| 0.053
| 0.054
| 4,285,072
| ###
| ###
| ###
| ### |
2024-Apr-29 Mon
| 0.055
| 0.056
| 0.052
| 0.054
| 2,185,452
| ###
| ###
| ###
| ### |
2024-Apr-26 Fri
| 0.053
| 0.055
| 0.053
| 0.055
| 1,818,279
| 98,187
| 90.1
| 90.1
| ### |
2024-Apr-24 Wed
| 0.054
| 0.054
| 0.051
| 0.052
|
|
| ###
| ###
| ### |
2024-Apr-23 Tue
| 0.058
| 0.058
| 0.053
| 0.053
| 2,731,648
| ###
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| ###
| 0.057
| 0.058
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 0.059
| ###
| 8,518,177
| 251,286
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| ###
| 0.072
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| 0.071
| 0.071
| 0.055
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2024-Apr-16 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-15 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-12 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-11 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-10 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-09 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-08 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-05 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-04 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-03 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-02 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-28 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-27 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-26 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-25 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-22 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-21 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-20 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-19 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-18 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-15 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-14 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-13 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-12 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-11 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-08 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-07 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-06 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-05 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Mar-01 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Feb-29 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Feb-28 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Feb-27 Tue
| 0.22
| 0.22
| 0.2
| 0.22
| 645,487
| 135,552
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| 0.225
| 0.225
| ###
| ###
| 608,941
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 0.23
| ###
| 0.2175
| 0.225
| 643,576
| 69,988
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| ###
| 0.2375
| 0.22
| 0.23
| 603,445
| ###
| 22.7
| 22.7
| ### |
2024-Feb-20 Tue
| ###
| 0.245
| 0.2275
| ###
| 561,750
| ###
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| 0.22
| 0.24
| 0.22
| ###
| 1,120,688
| 257,758
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| 0.225
| 0.2
| ###
| 937,575
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 0.225
| 0.225
| 0.21
| ###
| 306,345
| ###
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 0.245
| 0.245
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.22
| 0.25
| 0.22
| 0.25
| 873,359
| ###
| 98.8
| 98.8
| 0.0 |
2024-Feb-09 Fri
| 0.185
| 0.23
| ###
| 0.22
| 1,395,283
| 160,457
| 99.0
| 99.0
| 0.0 |
2024-Feb-08 Thu
| 0.185
| ###
| 0.175
| ###
| 372,527
| ###
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 0.185
| ###
| 0.175
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2024-Feb-06 Tue
| ###
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| 0.185
| 0.155
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2024-Feb-02 Fri
| ###
| 0.175
| ###
| 0.155
|
|
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| 0.1375
| 238,548
| 0
| 84.2
| 84.2
| ### |
2024-Jan-31 Wed
| ###
| 0.1375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 0.145
| ###
| ###
| 416,327
| 30,183
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 0.1375
| ###
| 154,852
| 10,646
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 123,579
| 0
| 11.2
| 11.2
| 0.0 |
2024-Jan-24 Wed
| 0.1375
| 0.1375
| ###
| ###
| 39,652
| 2,726
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| 0.1325
| ###
| 116,073
| 7,689
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| 0.1375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 154,558
| 0
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 25,973
| 0
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 233,848
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| 0.1425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| 0.145
| 0.1325
| 0.145
|
|
| 90.8
| 90.8
| ### |
2024-Jan-12 Fri
| ###
| ###
| 0.1375
| 0.145
| 307,147
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| ###
| 0.155
| 0.145
| ###
| 407,242
| 61,086
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.155
| 0.155
| ###
| 0.155
|
|
| 68.9
| 68.9
| ### |
2024-Jan-08 Mon
| ###
| 0.155
| ###
| 0.1525
|
|
| 87.7
| 87.7
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| 0.145
| ###
| 0.145
| ###
| 865,326
| ###
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| 0.155
| 0.145
| 0.155
| 384,322
| 57,648
| 91.7
| 91.7
| ### |
2024-Jan-02 Tue
| ###
| 0.155
| ###
| 0.155
|
|
| 87.4
| 87.4
| ### |
2023-Dec-29 Fri
| 0.155
| 0.155
| ###
| 0.155
| 90,459
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| 0.145
| 0.155
| 0.145
| 0.155
|
|
| 95.1
| 95.1
| ### |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| 0.145
| 0.155
| 1,308,248
| 94,847
| 85.0
| 85.0
| ### |
2023-Dec-19 Tue
| ###
| 0.155
| ###
| 0.155
| 176,259
| ###
| ###
| ###
| ### |
2023-Dec-18 Mon
| 0.145
| 0.155
| 0.145
| 0.155
|
|
| 95.0
| 95.0
| ### |
2023-Dec-15 Fri
| 0.1525
| 0.1525
| 0.145
| 0.145
| 178,720
| 26,584
| 7.6
| 7.6
| ### |
2023-Dec-14 Thu
| 0.145
| 0.155
| ###
| ###
| 1,481,924
| 114,849
| 84.4
| 84.4
| 0.0 |
2023-Dec-13 Wed
| 0.145
| 0.145
| ###
| ###
| 229,122
| ###
| 14.1
| 14.1
| 0.0 |
2023-Dec-12 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2023-Dec-11 Mon
| ###
| 0.145
| 0.1375
| 0.145
|
|
| ###
| ###
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 38,946
| 0
| 94.6
| 94.6
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 402,645
| 0
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| 0.155
| 0.155
| 0.145
| 0.145
| 482,089
| ###
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| 0.155
| ###
| 100,582
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.1475
| ###
| 0.145
| 0.155
|
|
| 92.6
| 92.6
| ### |
2023-Nov-29 Wed
| ###
| 0.155
| 0.1425
| 0.145
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 0.155
| ###
| 0.145
| 0.155
|
|
| 64.4
| 64.4
| ### |
2023-Nov-27 Mon
| 0.145
| ###
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| ###
| 0.145
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2023-Nov-23 Thu
| 0.1575
| ###
| 0.155
| ###
| 703,187
| ###
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 0.155
| 0.155
| 1,103,340
| ###
| 4.0
| 4.0
| ### |
2023-Nov-21 Tue
| 0.1675
| 0.1725
| ###
| ###
| 128,749
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 0.1725
| 0.175
| ###
| ###
| 298,451
| ###
| 12.3
| 12.3
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2023-Nov-16 Thu
| 0.175
| ###
| 0.175
| 0.175
|
|
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| 0.185
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.175
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 0.175
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2023-Nov-09 Thu
| 0.175
| ###
| 0.175
| ###
| 430,648
| 37,681
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| 0.175
| 0.185
| 81,953
| 7,170
| ###
| ###
| ### |
2023-Nov-07 Tue
| 0.185
| ###
| ###
| ###
| 114,723
| 0
| 85.5
| 85.5
| 0.0 |
2023-Nov-06 Mon
| ###
| 0.1975
| 0.1825
| ###
| 698,675
| 132,748
| ###
| ###
| 0.0 |
|