End of day Prices (Enhanced format), last 120 Days for (AGE) ALLIGATOR ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Mar-18 Mon
| 0.053
| 0.057
| 0.052
| 0.056
| ###
| 1,100,077
| ###
| 94.5
| 0.0 |
2024-Mar-15 Fri
| ###
| 0.052
| ###
| 0.052
| 11,054,483
| 563,778
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.053
| 0.053
| ###
| 0.051
| 20,730,346
| ###
| -3.8
| ###
| 0.0 |
2024-Mar-13 Wed
| 0.054
| 0.055
| 0.052
| 0.055
| ###
| ###
| 1.9
| 82.3
| 0.0 |
2024-Mar-12 Tue
| 0.055
| 0.055
| 0.053
| 0.054
| 9,816,457
| 530,088
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.056
| 0.056
| 0.054
| 0.055
| 8,662,826
| 476,455
| -1.8
| ###
| 0.0 |
2024-Mar-08 Fri
| 0.057
| 0.059
| ###
| 0.057
| 22,976,585
| ###
| ###
| 65.8
| 0.0 |
2024-Mar-07 Thu
| 0.055
| 0.055
| 0.054
| 0.054
| ###
| 363,640
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.054
| 0.0555
| 0.053
| 0.055
| ###
| 631,585
| 1.9
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.055
| 0.056
| 0.054
| 0.054
| ###
| 913,221
| ###
| 23.8
| 0.0 |
2024-Mar-04 Mon
| 0.059
| 0.059
| 0.056
| 0.057
| ###
| ###
| ###
| 15.2
| 0.0 |
2024-Mar-01 Fri
| 0.059
| ###
| 0.056
| 0.056
| 19,821,081
| 1,149,622
| -5.1
| ###
| 0.0 |
2024-Feb-29 Thu
| 0.059
| ###
| 0.057
| 0.059
| 12,363,948
| ###
| ###
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 0.059
| ###
| ###
| 814,456
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.059
| ###
| ###
| 0.057
| 15,854,559
| 923,528
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 0.058
| 0.059
| 0.056
| 0.058
| ###
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 0.059
| ###
| 0.058
| 0.059
| 10,340,525
| ###
| ###
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 10,000,057
| ###
| ###
| 21.8
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 0.059
| ###
| ###
| ###
| -3.2
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| ###
| 893,575
| -3.0
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| ###
| 773,474
| ###
| 80.5
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| ###
| 331,489
| ###
| 21.2
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 0.0655
| ###
| 11,152,855
| 750,029
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 85.1
| 0.0 |
2024-Feb-13 Tue
| ###
| 0.071
| ###
| ###
| 11,072,254
| 763,985
| -1.4
| 24.3
| 0.0 |
2024-Feb-12 Mon
| 0.071
| 0.072
| ###
| ###
| ###
| 2,134,473
| ###
| 17.9
| 0.0 |
2024-Feb-09 Fri
| 0.075
| 0.075
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 0.081
| 0.077
| 0.079
| 18,613,424
| ###
| -1.3
| 23.0
| 0.0 |
2024-Feb-07 Wed
| 0.078
| ###
| 0.077
| 0.079
| 12,055,026
| ###
| 1.3
| ###
| 0.0 |
2024-Feb-06 Tue
| 0.076
| 0.079
| 0.075
| 0.079
| ###
| ###
| 3.9
| 90.1
| 0.0 |
2024-Feb-05 Mon
| 0.077
| 0.079
| 0.076
| 0.078
| ###
| ###
| ###
| 83.6
| 0.0 |
2024-Feb-02 Fri
| 0.082
| 0.083
| ###
| ###
| ###
| 3,452,226
| ###
| 16.1
| 0.0 |
2024-Feb-01 Thu
| 0.073
| 0.077
| 0.0725
| 0.076
| ###
| 1,180,257
| ###
| 91.0
| 0.0 |
2024-Jan-31 Wed
| 0.071
| 0.078
| 0.071
| 0.076
| ###
| 3,748,229
| 7.0
| 95.1
| 0.0 |
2024-Jan-30 Tue
| 0.072
| 0.072
| ###
| ###
| ###
| 1,655,745
| -2.8
| 15.4
| 0.0 |
2024-Jan-29 Mon
| 0.074
| 0.074
| ###
| ###
| ###
| ###
| -6.8
| 8.7
| 0.0 |
2024-Jan-25 Thu
| 0.073
| 0.0755
| ###
| 0.075
| ###
| 1,075,429
| 2.7
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.075
| 0.076
| 0.073
| 0.073
| 9,569,322
| ###
| ###
| 15.6
| 0.0 |
2024-Jan-23 Tue
| 0.071
| 0.073
| ###
| 0.073
| 18,595,543
| 1,329,581
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 0.074
| 0.075
| ###
| 0.072
| 22,875,276
| 1,658,457
| ###
| 23.8
| 0.0 |
2024-Jan-19 Fri
| 0.076
| 0.078
| 0.072
| 0.075
| 20,052,752
| 1,503,956
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 0.079
| 0.079
| 0.073
| 0.076
| ###
| 2,046,221
| ###
| 13.0
| 0.0 |
2024-Jan-17 Wed
| 0.077
| ###
| 0.076
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| 0.082
| 0.076
| 0.079
| 41,460,056
| 3,275,344
| -1.3
| ###
| 0.0 |
2024-Jan-15 Mon
| 0.074
| 0.081
| 0.074
| 0.078
| ###
| 5,253,383
| ###
| 94.0
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| ###
| 3,705,973
| 6.2
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| 0.0645
| ###
| ###
| 29,352,473
| ###
| ###
| 83.6
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 0.0585
| ###
| ###
| 2,892,177
| ###
| 89.0
| 0.0 |
2024-Jan-09 Tue
| 0.056
| 0.058
| 0.056
| 0.057
| ###
| ###
| 1.8
| ###
| 0.0 |
2024-Jan-08 Mon
| 0.056
| 0.058
| 0.055
| 0.056
| 25,222,073
| 1,425,047
| ###
| 77.3
| 0.0 |
2024-Jan-05 Fri
| 0.056
| 0.058
| 0.055
| 0.056
| ###
| ###
| ###
| 70.5
| 0.0 |
2024-Jan-04 Thu
| 0.056
| 0.0575
| 0.055
| 0.056
| 21,396,741
| ###
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.057
| 0.058
| 0.055
| 0.058
| 26,183,671
| 1,479,377
| 1.8
| ###
| 0.0 |
2024-Jan-02 Tue
| 0.059
| ###
| 0.057
| 0.058
| ###
| 1,273,980
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 0.057
| 0.059
| ###
| 0.059
| ###
| ###
| ###
| 87.2
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 0.056
| 0.058
| 35,446,886
| ###
| -6.5
| 4.1
| 0.0 |
2023-Dec-27 Wed
| 0.059
| ###
| 0.059
| ###
| ###
| ###
| 5.1
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.058
| ###
| 0.057
| 0.058
| 20,968,040
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 0.055
| 0.058
| 0.055
| 0.058
| 10,411,542
| 588,252
| 5.5
| ###
| 0.0 |
2023-Dec-20 Wed
| 0.054
| 0.058
| 0.053
| 0.057
| ###
| ###
| 5.6
| 90.6
| 0.0 |
2023-Dec-19 Tue
| 0.056
| 0.058
| 0.054
| 0.056
| 16,943,322
| 948,826
| ###
| 61.4
| 0.0 |
2023-Dec-18 Mon
| 0.056
| 0.057
| 0.055
| 0.055
| 12,070,089
| 675,924
| -1.8
| ###
| 0.0 |
2023-Dec-15 Fri
| 0.055
| 0.058
| 0.055
| 0.058
| ###
| 1,841,289
| 5.5
| ###
| 0.0 |
2023-Dec-14 Thu
| 0.053
| 0.054
| ###
| 0.054
| ###
| ###
| 1.9
| 76.1
| 0.0 |
2023-Dec-13 Wed
| 0.053
| 0.055
| 0.053
| 0.053
| 18,108,188
| 977,842
| ###
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 0.055
| 0.055
| 0.052
| 0.052
| 12,471,089
| ###
| -5.5
| ###
| 0.0 |
2023-Dec-11 Mon
| 0.056
| 0.056
| 0.053
| 0.054
| 14,855,440
| 809,621
| -3.6
| 16.6
| 0.0 |
2023-Dec-08 Fri
| 0.054
| 0.056
| 0.053
| 0.055
| 7,928,478
| ###
| 1.9
| 79.9
| 0.0 |
2023-Dec-07 Thu
| 0.054
| 0.056
| 0.052
| 0.054
| ###
| ###
| ###
| 67.4
| 0.0 |
2023-Dec-06 Wed
| 0.056
| 0.056
| ###
| 0.054
| 8,301,025
| 454,481
| -3.6
| ###
| 0.0 |
2023-Dec-05 Tue
| 0.058
| 0.058
| 0.0545
| 0.055
| ###
| ###
| -5.2
| ###
| 0.0 |
2023-Dec-04 Mon
| 0.055
| 0.058
| 0.053
| 0.058
| ###
| ###
| 5.5
| ###
| 0.0 |
2023-Dec-01 Fri
| 0.054
| 0.056
| 0.054
| 0.054
| ###
| 862,059
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.053
| 0.053
| ###
| 0.053
| 26,559,742
| 1,367,826
| ###
| 64.9
| 0.0 |
2023-Nov-29 Wed
| 0.056
| 0.057
| ###
| 0.055
| 20,179,374
| ###
| -1.8
| 22.4
| 0.0 |
2023-Nov-28 Tue
| 0.057
| 0.058
| 0.055
| 0.057
| ###
| ###
| ###
| 64.4
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| 0.057
| ###
| 426,629
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| 0.058
| ###
| 6,483,182
| ###
| ###
| 67.8
| 0.0 |
2023-Nov-23 Thu
| 0.056
| ###
| 0.056
| 0.059
| 21,019,345
| 1,219,122
| 5.4
| 93.8
| 0.0 |
2023-Nov-22 Wed
| 0.059
| 0.059
| 0.056
| 0.056
| ###
| 928,659
| -5.1
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 0.059
| 0.059
| ###
| ###
| ###
| 8.0
| 0.0 |
2023-Nov-20 Mon
| 0.058
| ###
| 0.058
| ###
| 39,136,681
| ###
| 3.4
| 90.7
| 0.0 |
2023-Nov-17 Fri
| 0.055
| 0.057
| 0.0545
| 0.057
| ###
| ###
| ###
| 89.2
| 0.0 |
2023-Nov-16 Thu
| 0.054
| 0.054
| 0.052
| 0.054
| 6,906,258
| ###
| ###
| 73.1
| 0.0 |
2023-Nov-15 Wed
| 0.054
| 0.055
| 0.053
| 0.054
| 9,066,250
| 489,577
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 0.053
| 0.055
| 0.052
| 0.054
| 28,797,245
| 1,540,652
| 1.9
| 79.5
| 0.0 |
2023-Nov-13 Mon
| 0.051
| 0.051
| ###
| 0.051
| ###
| 403,477
| ###
| 77.6
| 0.0 |
2023-Nov-10 Fri
| 0.051
| 0.053
| 0.049
| 0.049
| ###
| ###
| -3.9
| ###
| 0.0 |
2023-Nov-09 Thu
| 0.051
| 0.051
| 0.049
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 0.052
| 0.053
| ###
| 0.051
| 8,032,686
| 413,683
| -1.9
| ###
| 0.0 |
2023-Nov-07 Tue
| 0.051
| 0.053
| ###
| 0.052
| 9,672,751
| 498,146
| ###
| 81.8
| 0.0 |
2023-Nov-06 Mon
| 0.054
| 0.054
| 0.051
| 0.052
| ###
| 510,452
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 0.057
| 0.057
| 0.054
| 0.055
| 10,925,459
| ###
| ###
| 11.1
| 0.0 |
2023-Nov-02 Thu
| 0.056
| 0.0585
| 0.055
| 0.056
| ###
| 957,758
| ###
| 62.5
| 0.0 |
2023-Nov-01 Wed
| 0.053
| 0.057
| 0.0525
| 0.057
| 43,610,555
| 2,387,677
| 7.5
| ###
| 0.0 |
2023-Oct-31 Tue
| 0.051
| 0.051
| 0.049
| ###
| ###
| 611,225
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 0.051
| 0.051
| 0.049
| ###
| 12,726,383
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 0.053
| 0.053
| 0.051
| 0.052
| 14,653,074
| 761,959
| -1.9
| ###
| 0.0 |
2023-Oct-26 Thu
| 0.054
| 0.056
| 0.053
| 0.054
| 17,596,870
| 959,029
| ###
| 72.2
| 0.0 |
2023-Oct-25 Wed
| 0.051
| 0.056
| 0.051
| 0.055
| ###
| 2,082,177
| 7.8
| ###
| 0.0 |
2023-Oct-24 Tue
| 0.048
| ###
| 0.048
| 0.049
| 4,946,371
| 242,372
| 2.1
| 82.5
| 0.0 |
2023-Oct-23 Mon
| 0.049
| 0.049
| 0.047
| 0.049
| 9,459,545
| 454,058
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.049
| 0.049
| 0.048
| 0.049
| ###
| 406,576
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 0.048
| 0.048
| 0.047
| 0.048
| 4,077,154
| ###
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 0.048
| 0.0485
| ###
| 0.047
| ###
| ###
| -2.1
| ###
| 0.0 |
2023-Oct-17 Tue
| 0.048
| 0.048
| 0.046
| 0.046
| ###
| 1,329,340
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 0.049
| ###
| 0.048
| 0.049
| 7,804,773
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 0.049
| 0.049
| ###
| ###
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| 0.051
| 0.049
| 0.051
| ###
| 574,454
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 0.051
| 0.052
| ###
| ###
| ###
| ###
| ###
| 17.5
| 0.0 |
2023-Oct-10 Tue
| 0.049
| 0.051
| 0.049
| ###
| ###
| ###
| 2.0
| 80.7
| 0.0 |
2023-Oct-09 Mon
| 0.051
| 0.051
| 0.049
| 0.049
| ###
| ###
| -3.9
| ###
| 0.0 |
2023-Oct-06 Fri
| 0.051
| 0.052
| 0.049
| 0.051
| 32,331,871
| 1,632,759
| ###
| 70.9
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| 0.048
| 0.049
| ###
| 1,200,745
| ###
| 20.6
| 0.0 |
2023-Oct-04 Wed
| 0.052
| 0.0525
| 0.049
| 0.051
| 27,631,822
| ###
| -1.9
| ###
| 0.0 |
2023-Oct-03 Tue
| 0.053
| 0.054
| 0.051
| 0.053
| 22,724,756
| 1,193,049
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 0.054
| 0.055
| 0.052
| 0.055
| 20,035,180
| 1,071,882
| 1.9
| 83.5
| 0.0 |
2023-Sep-29 Fri
| 0.055
| 0.058
| 0.054
| 0.054
| 52,959,056
| ###
| ###
| 16.8
| 0.0 |
2023-Sep-28 Thu
| 0.052
| 0.053
| 0.051
| 0.053
| 52,346,755
| ###
| 1.9
| ###
| 0.0 |
2023-Sep-27 Wed
| 0.051
| 0.054
| 0.051
| 0.052
| 69,326,959
| ###
| ###
| ###
| 0.0 |
|