End of day Prices (Enhanced format), last 120 Days for (CAZ) CAZALY RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.005 |
2021-Mar-08 Mon
| 0.041
| 0.042
| 0.041
| 0.042
| ###
| ###
| ###
| 85.2
| 8.4 |
2021-Mar-05 Fri
| 0.042
| 0.042
| ###
| 0.041
| ###
| 70,829
| -2.4
| ###
| 8.2 |
2021-Mar-04 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| ###
| 29,157
| ###
| ###
| 8.4 |
2021-Mar-03 Wed
| 0.042
| 0.042
| 0.041
| 0.042
| ###
| ###
| ###
| ###
| 8.4 |
2021-Mar-02 Tue
| 0.042
| 0.043
| 0.041
| 0.042
| 900,028
| ###
| ###
| 78.3
| 8.4 |
2021-Mar-01 Mon
| 0.043
| 0.043
| 0.041
| 0.041
| 989,477
| 41,558
| -4.7
| 13.3
| 8.2 |
2021-Feb-26 Fri
| 0.045
| 0.046
| 0.043
| 0.043
| ###
| ###
| -4.4
| 12.2
| ### |
2021-Feb-25 Thu
| 0.046
| 0.047
| 0.044
| 0.047
| 2,729,382
| 124,186
| 2.2
| ###
| 9.4 |
2021-Feb-24 Wed
| 0.042
| 0.048
| 0.042
| 0.048
| 6,923,981
| 311,579
| 14.3
| 99.1
| ### |
2021-Feb-23 Tue
| 0.041
| 0.042
| 0.041
| 0.041
| ###
| 57,953
| ###
| ###
| 8.2 |
2021-Feb-22 Mon
| 0.041
| 0.041
| ###
| 0.041
| 1,723,970
| 69,820
| ###
| ###
| 8.2 |
2021-Feb-19 Fri
| ###
| 0.041
| ###
| ###
| 316,851
| ###
| ###
| 76.6
| 8.0 |
2021-Feb-18 Thu
| 0.041
| 0.041
| ###
| ###
| 706,157
| ###
| ###
| ###
| 8.0 |
2021-Feb-17 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| ###
| ###
| ###
| 72.7
| 8.2 |
2021-Feb-16 Tue
| ###
| 0.043
| ###
| 0.043
| ###
| ###
| ###
| ###
| ### |
2021-Feb-15 Mon
| ###
| 0.042
| ###
| 0.041
| 633,527
| 25,974
| ###
| 81.6
| 8.2 |
2021-Feb-12 Fri
| 0.042
| 0.042
| ###
| ###
| 1,442,847
| 59,156
| ###
| 10.7
| 8.0 |
2021-Feb-11 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| ###
| 21,840
| ###
| 73.4
| 8.4 |
2021-Feb-10 Wed
| 0.041
| 0.042
| 0.041
| 0.042
| 1,437,285
| 59,647
| ###
| 84.4
| 8.4 |
2021-Feb-09 Tue
| 0.042
| 0.042
| 0.041
| 0.041
| ###
| ###
| -2.4
| ###
| 8.2 |
2021-Feb-08 Mon
| 0.043
| 0.043
| 0.042
| 0.042
| ###
| 44,582
| -2.3
| ###
| 8.4 |
2021-Feb-05 Fri
| 0.042
| 0.043
| 0.042
| 0.043
| ###
| ###
| 2.4
| 81.5
| ### |
2021-Feb-04 Thu
| 0.043
| 0.043
| 0.042
| 0.042
| 870,056
| 36,977
| -2.3
| 26.3
| 8.4 |
2021-Feb-03 Wed
| 0.041
| 0.043
| 0.041
| 0.043
| ###
| ###
| 4.9
| 90.9
| ### |
2021-Feb-02 Tue
| 0.042
| 0.042
| 0.041
| 0.041
| 581,443
| 24,129
| -2.4
| 22.0
| 8.2 |
2021-Feb-01 Mon
| 0.042
| 0.042
| ###
| 0.041
| 2,499,877
| ###
| -2.4
| 24.4
| 8.2 |
2021-Jan-29 Fri
| 0.044
| 0.045
| 0.042
| 0.042
| 5,528,622
| ###
| -4.5
| ###
| 8.4 |
2021-Jan-28 Thu
| 0.044
| 0.044
| 0.042
| 0.043
| 3,221,544
| 138,526
| -2.3
| ###
| ### |
2021-Jan-27 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 627,187
| 28,223
| ###
| ###
| 9.0 |
2021-Jan-25 Mon
| 0.044
| 0.045
| 0.044
| 0.045
| ###
| 33,287
| 2.3
| 82.4
| 9.0 |
2021-Jan-22 Fri
| 0.044
| 0.045
| 0.044
| 0.045
| 140,051
| ###
| 2.3
| ###
| 9.0 |
2021-Jan-21 Thu
| 0.044
| 0.045
| 0.044
| 0.045
| ###
| ###
| 2.3
| 80.6
| 9.0 |
2021-Jan-20 Wed
| 0.045
| 0.045
| 0.043
| 0.044
| 1,976,059
| 86,946
| -2.2
| ###
| 8.8 |
2021-Jan-19 Tue
| 0.044
| 0.045
| 0.043
| 0.045
| ###
| ###
| 2.3
| 81.2
| 9.0 |
2021-Jan-18 Mon
| 0.045
| 0.045
| 0.044
| 0.045
| ###
| 44,372
| ###
| ###
| 9.0 |
2021-Jan-15 Fri
| 0.044
| 0.047
| 0.044
| 0.047
| ###
| ###
| ###
| 92.9
| 9.4 |
2021-Jan-14 Thu
| 0.045
| 0.046
| 0.044
| 0.044
| ###
| ###
| -2.2
| 19.7
| 8.8 |
2021-Jan-13 Wed
| 0.043
| 0.044
| 0.043
| 0.044
| 429,371
| 18,677
| 2.3
| ###
| 8.8 |
2021-Jan-12 Tue
| 0.044
| 0.044
| 0.043
| 0.043
| ###
| 22,477
| -2.3
| 23.3
| ### |
2021-Jan-11 Mon
| 0.045
| 0.045
| 0.043
| 0.044
| ###
| 92,872
| -2.2
| 34.0
| 8.8 |
2021-Jan-08 Fri
| 0.045
| 0.046
| 0.045
| 0.046
| 319,676
| 14,545
| 2.2
| ###
| 9.2 |
2021-Jan-07 Thu
| 0.047
| 0.047
| 0.045
| 0.046
| 264,250
| 12,155
| -2.1
| 23.5
| 9.2 |
2021-Jan-06 Wed
| 0.046
| 0.048
| 0.045
| 0.047
| ###
| 16,753
| 2.2
| ###
| 9.4 |
2021-Jan-05 Tue
| 0.047
| 0.048
| 0.045
| 0.048
| ###
| 37,026
| 2.1
| 78.7
| ### |
2021-Jan-04 Mon
| 0.047
| 0.048
| 0.046
| 0.048
| 808,786
| ###
| 2.1
| ###
| ### |
2020-Dec-31 Thu
| 0.045
| 0.046
| 0.045
| 0.046
| ###
| 27,159
| 2.2
| ###
| 9.2 |
2020-Dec-30 Wed
| 0.045
| 0.045
| 0.044
| 0.045
| 186,825
| ###
| ###
| 65.6
| 9.0 |
2020-Dec-29 Tue
| 0.046
| 0.047
| 0.044
| 0.045
| ###
| 40,149
| -2.2
| 13.8
| 9.0 |
2020-Dec-24 Thu
| 0.044
| 0.045
| 0.044
| 0.045
| 246,446
| ###
| 2.3
| ###
| 9.0 |
2020-Dec-23 Wed
| 0.045
| 0.045
| 0.043
| 0.044
| ###
| 51,172
| -2.2
| 17.3
| 8.8 |
2020-Dec-22 Tue
| 0.047
| 0.047
| 0.043
| 0.047
| ###
| 97,357
| ###
| 76.7
| 9.4 |
2020-Dec-21 Mon
| 0.046
| 0.047
| 0.046
| 0.047
| 1,008,740
| ###
| 2.2
| ###
| 9.4 |
2020-Dec-18 Fri
| 0.046
| 0.047
| 0.046
| 0.047
| 511,624
| ###
| 2.2
| 85.4
| 9.4 |
2020-Dec-17 Thu
| 0.048
| 0.049
| 0.045
| 0.047
| 2,708,978
| 127,321
| -2.1
| 23.7
| 9.4 |
2020-Dec-16 Wed
| ###
| ###
| 0.048
| 0.049
| 1,672,184
| ###
| ###
| ###
| 9.8 |
2020-Dec-15 Tue
| 0.051
| 0.052
| 0.048
| 0.049
| 3,354,782
| ###
| -3.9
| ###
| 9.8 |
2020-Dec-14 Mon
| 0.051
| 0.054
| 0.051
| 0.052
| 2,975,845
| ###
| ###
| ###
| 10.4 |
2020-Dec-11 Fri
| 0.051
| 0.054
| ###
| ###
| 3,745,123
| 194,746
| ###
| ###
| ### |
2020-Dec-10 Thu
| 0.051
| 0.054
| 0.049
| 0.051
| 5,091,677
| 262,221
| ###
| 75.9
| 10.2 |
2020-Dec-09 Wed
| 0.049
| 0.053
| 0.048
| 0.053
| ###
| 644,152
| ###
| ###
| ### |
2020-Dec-08 Tue
| 0.048
| ###
| 0.047
| 0.047
| ###
| 174,643
| -2.1
| ###
| 9.4 |
2020-Dec-07 Mon
| 0.048
| 0.048
| 0.046
| 0.048
| ###
| ###
| ###
| ###
| ### |
2020-Dec-04 Fri
| 0.045
| 0.047
| 0.045
| 0.047
| ###
| ###
| 4.4
| 91.5
| 9.4 |
2020-Dec-03 Thu
| 0.048
| 0.048
| 0.045
| 0.045
| 1,153,944
| 53,658
| -6.3
| 5.5
| 9.0 |
2020-Dec-02 Wed
| 0.045
| 0.048
| 0.045
| 0.047
| 2,911,920
| ###
| 4.4
| 92.4
| 9.4 |
2020-Dec-01 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 33,544
| ###
| ###
| ###
| 9.0 |
2020-Nov-30 Mon
| 0.046
| 0.046
| 0.043
| 0.045
| ###
| ###
| -2.2
| 29.4
| 9.0 |
2020-Nov-27 Fri
| 0.045
| 0.046
| 0.045
| 0.046
| ###
| 20,940
| 2.2
| ###
| 9.2 |
2020-Nov-26 Thu
| 0.045
| 0.045
| 0.044
| 0.045
| ###
| ###
| ###
| ###
| 9.0 |
2020-Nov-25 Wed
| 0.048
| 0.048
| 0.046
| 0.046
| ###
| 111,789
| ###
| ###
| 9.2 |
2020-Nov-24 Tue
| 0.048
| 0.049
| 0.047
| 0.048
| 1,303,686
| 62,576
| ###
| ###
| ### |
2020-Nov-23 Mon
| 0.047
| 0.049
| 0.047
| 0.047
| 3,953,755
| 189,780
| ###
| ###
| 9.4 |
2020-Nov-20 Fri
| 0.044
| 0.048
| 0.043
| 0.046
| ###
| 228,085
| 4.5
| 92.2
| 9.2 |
2020-Nov-19 Thu
| 0.043
| 0.045
| 0.043
| 0.045
| ###
| 115,680
| 4.7
| ###
| 9.0 |
2020-Nov-18 Wed
| 0.046
| 0.046
| 0.043
| 0.044
| ###
| ###
| -4.3
| ###
| 8.8 |
2020-Nov-17 Tue
| 0.045
| 0.048
| 0.045
| 0.047
| 2,755,741
| 128,141
| 4.4
| 89.2
| 9.4 |
2020-Nov-16 Mon
| 0.043
| 0.045
| 0.043
| 0.045
| 1,407,077
| ###
| 4.7
| 97.2
| 9.0 |
2020-Nov-13 Fri
| 0.044
| 0.045
| 0.043
| 0.045
| ###
| 37,387
| 2.3
| 79.6
| 9.0 |
2020-Nov-12 Thu
| 0.044
| 0.045
| 0.042
| 0.045
| ###
| ###
| 2.3
| ###
| 9.0 |
2020-Nov-11 Wed
| 0.043
| 0.044
| 0.042
| 0.044
| 991,429
| ###
| 2.3
| ###
| 8.8 |
2020-Nov-10 Tue
| 0.043
| 0.044
| 0.043
| 0.044
| ###
| 14,128
| 2.3
| ###
| 8.8 |
2020-Nov-09 Mon
| 0.045
| 0.046
| 0.043
| 0.043
| 2,313,456
| 102,948
| -4.4
| 6.6
| ### |
2020-Nov-06 Fri
| 0.046
| 0.046
| 0.044
| 0.044
| 944,685
| ###
| -4.3
| ###
| 8.8 |
2020-Nov-05 Thu
| 0.044
| 0.045
| 0.044
| 0.044
| ###
| ###
| ###
| 62.3
| 8.8 |
2020-Nov-04 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2020-Nov-03 Tue
| 0.044
| 0.045
| 0.043
| 0.043
| 470,621
| ###
| -2.3
| ###
| ### |
2020-Nov-02 Mon
| 0.045
| 0.045
| 0.042
| 0.043
| 1,444,971
| 62,856
| -4.4
| 22.1
| ### |
2020-Oct-30 Fri
| 0.043
| 0.045
| 0.043
| 0.045
| ###
| 13,880
| 4.7
| 94.5
| 9.0 |
2020-Oct-29 Thu
| 0.045
| 0.045
| 0.041
| 0.043
| 3,527,987
| ###
| -4.4
| 7.5
| ### |
2020-Oct-28 Wed
| 0.045
| 0.047
| 0.045
| 0.047
| ###
| 40,386
| 4.4
| ###
| 9.4 |
2020-Oct-27 Tue
| 0.047
| 0.047
| 0.045
| 0.045
| 1,829,079
| ###
| -4.3
| ###
| 9.0 |
2020-Oct-26 Mon
| 0.048
| 0.049
| 0.047
| 0.047
| ###
| 92,076
| -2.1
| 32.2
| 9.4 |
2020-Oct-23 Fri
| 0.047
| 0.048
| 0.047
| 0.048
| 2,241,827
| 106,486
| 2.1
| ###
| ### |
2020-Oct-22 Thu
| 0.047
| 0.047
| 0.046
| 0.047
| ###
| ###
| ###
| ###
| 9.4 |
2020-Oct-21 Wed
| 0.047
| 0.047
| 0.047
| 0.047
| ###
| ###
| ###
| 65.7
| 9.4 |
2020-Oct-20 Tue
| 0.046
| 0.047
| 0.046
| 0.047
| ###
| 122,141
| 2.2
| 85.2
| 9.4 |
2020-Oct-19 Mon
| 0.048
| 0.048
| 0.046
| 0.046
| ###
| 64,957
| ###
| 12.5
| 9.2 |
2020-Oct-16 Fri
| ###
| ###
| 0.048
| 0.048
| ###
| ###
| ###
| 10.8
| ### |
2020-Oct-15 Thu
| 0.049
| ###
| 0.049
| 0.049
| ###
| 146,772
| ###
| 67.6
| 9.8 |
2020-Oct-14 Wed
| 0.048
| 0.049
| 0.047
| 0.048
| 1,311,051
| ###
| ###
| ###
| ### |
2020-Oct-13 Tue
| 0.049
| ###
| 0.048
| 0.048
| 1,482,073
| 72,621
| -2.0
| ###
| ### |
2020-Oct-12 Mon
| 0.049
| ###
| 0.048
| 0.048
| ###
| 199,655
| -2.0
| 18.9
| ### |
2020-Oct-09 Fri
| 0.053
| 0.053
| 0.042
| 0.048
| ###
| ###
| ###
| 2.2
| ### |
2020-Oct-08 Thu
| 0.053
| 0.053
| 0.052
| 0.052
| ###
| ###
| -1.9
| ###
| 10.4 |
2020-Oct-07 Wed
| 0.052
| 0.053
| ###
| 0.053
| ###
| ###
| 1.9
| ###
| ### |
2020-Oct-06 Tue
| 0.054
| 0.054
| 0.052
| 0.053
| ###
| 67,657
| -1.9
| 19.0
| ### |
2020-Oct-05 Mon
| ###
| 0.054
| ###
| 0.053
| ###
| 129,081
| ###
| 93.2
| ### |
2020-Oct-02 Fri
| ###
| 0.052
| 0.049
| 0.049
| 3,266,324
| 164,949
| ###
| ###
| 9.8 |
2020-Oct-01 Thu
| ###
| ###
| 0.048
| ###
| ###
| 51,778
| ###
| 63.5
| ### |
2020-Sep-30 Wed
| ###
| ###
| 0.048
| 0.048
| ###
| ###
| ###
| 16.3
| ### |
2020-Sep-29 Tue
| 0.046
| ###
| 0.046
| ###
| ###
| 94,644
| ###
| 97.0
| ### |
2020-Sep-28 Mon
| 0.053
| 0.053
| 0.044
| 0.047
| ###
| ###
| -11.3
| ###
| 9.4 |
2020-Sep-25 Fri
| 0.048
| 0.053
| 0.048
| 0.053
| 2,220,729
| 112,146
| ###
| 97.7
| ### |
2020-Sep-24 Thu
| 0.049
| 0.049
| 0.044
| 0.047
| 4,359,240
| ###
| -4.1
| 16.1
| 9.4 |
2020-Sep-23 Wed
| ###
| ###
| 0.048
| 0.048
| ###
| ###
| ###
| 12.4
| ### |
2020-Sep-22 Tue
| 0.052
| 0.052
| 0.049
| ###
| ###
| 76,652
| -3.8
| 15.3
| ### |
2020-Sep-21 Mon
| 0.055
| 0.055
| 0.053
| 0.053
| ###
| 127,281
| ###
| 16.2
| ### |
2020-Sep-18 Fri
| ###
| 0.054
| ###
| 0.054
| ###
| 174,248
| ###
| 93.8
| 10.8 |
2020-Sep-17 Thu
| 0.054
| 0.054
| ###
| ###
| 4,520,658
| 235,074
| ###
| 7.2
| ### |
2020-Sep-16 Wed
| 0.047
| 0.054
| 0.047
| 0.052
| ###
| ###
| ###
| ###
| 10.4 |
|