End of day Prices (Enhanced format), last 120 Days for (DW8) DIGITAL WINE VENTURES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.002 |
2021-Mar-01 Mon
| ###
| 0.082
| ###
| 0.074
| 41,682,474
| 3,105,344
| 10.4
| ###
| ### |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
| 7,064,684
| ###
| 3.1
| ###
| ### |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 9,084,882
| ###
| -3.0
| 20.0
| -32.5 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -5.9
| 10.0
| ### |
2021-Feb-23 Tue
| ###
| 0.071
| ###
| ###
| 20,023,874
| ###
| ###
| ###
| ### |
2021-Feb-22 Mon
| 0.059
| 0.072
| 0.059
| ###
| 49,207,121
| ###
| 18.6
| 98.7
| ### |
2021-Feb-19 Fri
| 0.054
| 0.058
| 0.054
| 0.058
| 16,688,855
| 934,575
| ###
| 96.5
| -29.0 |
2021-Feb-18 Thu
| ###
| 0.055
| ###
| 0.054
| 12,009,374
| ###
| ###
| 96.1
| -27.0 |
2021-Feb-17 Wed
| 0.054
| 0.054
| 0.048
| 0.049
| ###
| 1,289,248
| -9.3
| 5.0
| -24.5 |
2021-Feb-16 Tue
| 0.053
| 0.059
| 0.051
| 0.055
| 45,616,747
| 2,508,921
| 3.8
| ###
| -27.5 |
2021-Feb-15 Mon
| 0.047
| ###
| 0.046
| ###
| 36,259,422
| 1,740,452
| 6.4
| 93.0
| -25.0 |
2021-Feb-12 Fri
| 0.043
| 0.044
| 0.042
| 0.044
| ###
| 163,279
| 2.3
| 86.6
| -22.0 |
2021-Feb-11 Thu
| 0.041
| 0.044
| 0.041
| 0.044
| 5,178,351
| 220,079
| ###
| ###
| -22.0 |
2021-Feb-10 Wed
| 0.044
| 0.044
| 0.041
| 0.041
| ###
| ###
| ###
| ###
| -20.5 |
2021-Feb-09 Tue
| 0.046
| 0.046
| 0.043
| 0.043
| ###
| 413,822
| -6.5
| 6.8
| -21.5 |
2021-Feb-08 Mon
| 0.046
| 0.046
| 0.045
| 0.046
| 3,750,122
| ###
| ###
| ###
| -23.0 |
2021-Feb-05 Fri
| 0.046
| ###
| 0.045
| 0.046
| ###
| ###
| ###
| ###
| -23.0 |
2021-Feb-04 Thu
| 0.046
| 0.046
| 0.045
| 0.045
| ###
| 79,885
| -2.2
| 27.9
| -22.5 |
2021-Feb-03 Wed
| 0.046
| 0.046
| 0.045
| 0.045
| ###
| 173,048
| -2.2
| ###
| -22.5 |
2021-Feb-02 Tue
| 0.045
| 0.045
| 0.044
| 0.044
| 1,827,627
| 81,329
| -2.2
| 23.1
| -22.0 |
2021-Feb-01 Mon
| 0.045
| 0.046
| 0.044
| 0.044
| 6,593,143
| ###
| -2.2
| 25.5
| -22.0 |
2021-Jan-29 Fri
| 0.047
| 0.047
| 0.046
| 0.046
| ###
| ###
| -2.1
| 41.3
| -23.0 |
2021-Jan-28 Thu
| 0.047
| 0.047
| 0.046
| 0.046
| 5,665,783
| 263,458
| -2.1
| ###
| -23.0 |
2021-Jan-27 Wed
| 0.047
| 0.048
| 0.046
| 0.048
| ###
| ###
| 2.1
| 85.8
| -24.0 |
2021-Jan-25 Mon
| 0.048
| 0.049
| 0.046
| 0.046
| 8,538,048
| 405,557
| ###
| 10.9
| -23.0 |
2021-Jan-22 Fri
| 0.046
| 0.048
| 0.046
| 0.047
| ###
| ###
| 2.2
| ###
| -23.5 |
2021-Jan-21 Thu
| 0.046
| 0.047
| 0.046
| 0.046
| 3,226,583
| ###
| ###
| 65.0
| -23.0 |
2021-Jan-20 Wed
| 0.046
| 0.048
| 0.046
| 0.046
| 8,425,251
| 395,986
| ###
| ###
| -23.0 |
2021-Jan-19 Tue
| 0.046
| 0.047
| 0.046
| 0.046
| 9,483,774
| ###
| ###
| 60.4
| -23.0 |
2021-Jan-18 Mon
| 0.045
| 0.046
| 0.044
| 0.045
| ###
| 228,471
| ###
| ###
| -22.5 |
2021-Jan-15 Fri
| 0.046
| 0.046
| 0.045
| 0.046
| ###
| ###
| ###
| ###
| -23.0 |
2021-Jan-14 Thu
| 0.046
| 0.047
| 0.045
| 0.045
| ###
| 151,745
| -2.2
| ###
| -22.5 |
2021-Jan-13 Wed
| 0.046
| 0.047
| 0.046
| 0.046
| 2,943,420
| ###
| ###
| 63.7
| -23.0 |
2021-Jan-12 Tue
| 0.048
| 0.048
| 0.046
| 0.046
| 3,786,784
| 177,978
| ###
| 12.2
| -23.0 |
2021-Jan-11 Mon
| ###
| 0.052
| 0.047
| 0.047
| ###
| 1,062,979
| ###
| 11.5
| -23.5 |
2021-Jan-08 Fri
| 0.046
| 0.047
| 0.045
| 0.047
| ###
| ###
| 2.2
| 81.3
| -23.5 |
2021-Jan-07 Thu
| 0.046
| 0.046
| 0.045
| 0.045
| ###
| 240,485
| -2.2
| ###
| -22.5 |
2021-Jan-06 Wed
| 0.046
| 0.047
| 0.044
| 0.044
| 12,193,973
| 554,825
| -4.3
| 8.7
| -22.0 |
2021-Jan-05 Tue
| 0.044
| ###
| 0.044
| 0.045
| ###
| 272,548
| 2.3
| ###
| -22.5 |
2021-Jan-04 Mon
| 0.043
| 0.045
| 0.043
| 0.044
| ###
| ###
| 2.3
| 76.2
| -22.0 |
2020-Dec-31 Thu
| 0.044
| 0.044
| 0.042
| 0.043
| ###
| ###
| -2.3
| ###
| -21.5 |
2020-Dec-30 Wed
| 0.042
| 0.045
| 0.041
| 0.043
| ###
| 298,350
| 2.4
| 85.3
| -21.5 |
2020-Dec-29 Tue
| 0.043
| ###
| 0.041
| 0.041
| ###
| 133,429
| -4.7
| 6.4
| -20.5 |
2020-Dec-24 Thu
| 0.045
| 0.045
| 0.042
| 0.042
| 5,869,773
| ###
| ###
| 2.8
| -21.0 |
2020-Dec-23 Wed
| 0.044
| 0.045
| 0.044
| 0.044
| 1,102,829
| 49,075
| ###
| 62.2
| -22.0 |
2020-Dec-22 Tue
| 0.044
| 0.044
| 0.043
| 0.043
| 2,535,423
| ###
| -2.3
| 29.2
| -21.5 |
2020-Dec-21 Mon
| 0.043
| 0.044
| 0.043
| 0.043
| ###
| ###
| ###
| ###
| -21.5 |
2020-Dec-18 Fri
| 0.045
| 0.045
| 0.043
| 0.043
| 3,623,486
| ###
| -4.4
| ###
| -21.5 |
2020-Dec-17 Thu
| 0.048
| 0.048
| 0.045
| 0.045
| 4,798,477
| 223,129
| -6.3
| 7.3
| -22.5 |
2020-Dec-16 Wed
| 0.046
| 0.048
| 0.046
| 0.047
| ###
| 508,189
| 2.2
| ###
| -23.5 |
2020-Dec-15 Tue
| 0.046
| 0.047
| 0.045
| 0.046
| 4,091,489
| ###
| ###
| 77.6
| -23.0 |
2020-Dec-14 Mon
| 0.043
| 0.046
| 0.043
| 0.045
| ###
| ###
| 4.7
| 93.1
| -22.5 |
2020-Dec-11 Fri
| 0.043
| 0.043
| 0.042
| 0.043
| ###
| ###
| ###
| ###
| -21.5 |
2020-Dec-10 Thu
| 0.043
| 0.043
| 0.041
| 0.041
| 4,485,556
| ###
| -4.7
| ###
| -20.5 |
2020-Dec-09 Wed
| 0.044
| 0.044
| 0.042
| 0.042
| 3,032,324
| 130,389
| -4.5
| ###
| -21.0 |
2020-Dec-08 Tue
| 0.044
| 0.044
| 0.043
| 0.043
| 5,244,351
| 228,129
| -2.3
| ###
| -21.5 |
2020-Dec-07 Mon
| 0.044
| 0.045
| 0.043
| 0.044
| 3,983,443
| 175,271
| ###
| ###
| -22.0 |
2020-Dec-04 Fri
| 0.045
| 0.045
| 0.043
| 0.043
| ###
| 276,984
| -4.4
| 8.5
| -21.5 |
2020-Dec-03 Thu
| 0.046
| 0.048
| 0.045
| 0.045
| ###
| ###
| -2.2
| ###
| -22.5 |
2020-Dec-02 Wed
| 0.046
| 0.046
| 0.044
| 0.045
| ###
| ###
| -2.2
| ###
| -22.5 |
2020-Dec-01 Tue
| 0.046
| 0.047
| 0.045
| 0.046
| 7,170,471
| 329,841
| ###
| ###
| -23.0 |
2020-Nov-30 Mon
| 0.047
| 0.047
| 0.045
| 0.045
| 5,911,723
| ###
| -4.3
| ###
| -22.5 |
2020-Nov-27 Fri
| 0.047
| 0.0475
| 0.046
| 0.046
| 2,424,986
| ###
| -2.1
| 19.5
| -23.0 |
2020-Nov-26 Thu
| 0.049
| 0.049
| 0.046
| 0.046
| ###
| ###
| -6.1
| ###
| -23.0 |
2020-Nov-25 Wed
| 0.046
| 0.049
| 0.046
| 0.048
| 8,455,328
| 401,628
| 4.3
| ###
| -24.0 |
2020-Nov-24 Tue
| 0.046
| 0.048
| 0.045
| 0.046
| ###
| 274,173
| ###
| ###
| -23.0 |
2020-Nov-23 Mon
| 0.047
| 0.048
| 0.045
| 0.046
| 5,432,253
| ###
| -2.1
| 21.6
| -23.0 |
2020-Nov-20 Fri
| 0.047
| 0.047
| 0.047
| 0.047
| ###
| 72,870
| ###
| 64.6
| -23.5 |
2020-Nov-19 Thu
| 0.047
| 0.048
| 0.046
| 0.047
| ###
| 160,056
| ###
| ###
| -23.5 |
2020-Nov-18 Wed
| 0.048
| 0.049
| 0.046
| 0.046
| ###
| 142,079
| ###
| 13.4
| -23.0 |
2020-Nov-17 Tue
| ###
| ###
| 0.048
| 0.048
| 5,196,775
| 254,641
| ###
| 15.3
| -24.0 |
2020-Nov-16 Mon
| 0.049
| ###
| 0.049
| 0.049
| ###
| ###
| ###
| 69.2
| -24.5 |
2020-Nov-13 Fri
| 0.047
| 0.049
| 0.047
| 0.048
| 5,312,147
| 254,983
| 2.1
| 78.5
| -24.0 |
2020-Nov-12 Thu
| 0.046
| 0.048
| 0.046
| 0.047
| ###
| ###
| 2.2
| 85.5
| -23.5 |
2020-Nov-11 Wed
| 0.047
| 0.047
| 0.045
| 0.045
| ###
| ###
| -4.3
| 11.0
| -22.5 |
2020-Nov-10 Tue
| 0.051
| 0.052
| 0.047
| 0.047
| 10,495,727
| ###
| -7.8
| ###
| -23.5 |
2020-Nov-09 Mon
| ###
| 0.054
| 0.049
| 0.051
| 27,011,475
| ###
| ###
| ###
| -25.5 |
2020-Nov-06 Fri
| 0.046
| 0.047
| 0.045
| 0.046
| ###
| ###
| ###
| 63.5
| -23.0 |
2020-Nov-05 Thu
| 0.046
| 0.046
| 0.044
| 0.044
| ###
| ###
| -4.3
| 8.0
| -22.0 |
2020-Nov-04 Wed
| 0.043
| 0.045
| 0.042
| 0.045
| 2,728,122
| 118,673
| 4.7
| ###
| -22.5 |
2020-Nov-03 Tue
| 0.041
| 0.045
| 0.041
| 0.042
| ###
| 209,827
| ###
| 79.0
| -21.0 |
2020-Nov-02 Mon
| 0.044
| 0.044
| ###
| 0.041
| ###
| ###
| ###
| 12.9
| -20.5 |
2020-Oct-30 Fri
| 0.047
| 0.048
| 0.044
| 0.044
| 9,905,155
| ###
| -6.4
| 10.1
| -22.0 |
2020-Oct-29 Thu
| 0.048
| 0.048
| 0.047
| 0.047
| ###
| 283,525
| -2.1
| 18.9
| -23.5 |
2020-Oct-28 Wed
| 0.047
| ###
| 0.047
| 0.049
| ###
| 581,628
| 4.3
| ###
| -24.5 |
2020-Oct-27 Tue
| 0.048
| 0.049
| 0.047
| 0.047
| ###
| 466,254
| -2.1
| ###
| -23.5 |
2020-Oct-26 Mon
| 0.046
| 0.049
| 0.046
| 0.047
| ###
| 371,989
| 2.2
| ###
| -23.5 |
2020-Oct-23 Fri
| 0.047
| 0.047
| 0.046
| 0.047
| ###
| 387,487
| ###
| 70.2
| -23.5 |
2020-Oct-22 Thu
| 0.051
| 0.051
| 0.045
| 0.047
| 26,214,426
| ###
| -7.8
| ###
| -23.5 |
2020-Oct-21 Wed
| 0.051
| 0.052
| 0.049
| ###
| ###
| ###
| ###
| ###
| -25.0 |
2020-Oct-20 Tue
| 0.052
| 0.052
| ###
| ###
| ###
| 519,586
| -3.8
| ###
| -25.0 |
2020-Oct-19 Mon
| 0.057
| 0.057
| 0.051
| 0.052
| 28,688,045
| 1,549,154
| -8.8
| 3.6
| -26.0 |
2020-Oct-16 Fri
| ###
| ###
| 0.058
| 0.058
| ###
| 517,170
| ###
| ###
| -29.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 14,921,979
| ###
| ###
| ###
| ### |
2020-Oct-14 Wed
| ###
| ###
| 0.059
| ###
| 31,064,545
| ###
| -6.2
| 5.4
| -30.5 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Oct-12 Mon
| 0.057
| ###
| 0.057
| ###
| ###
| ###
| 8.8
| 95.3
| ### |
2020-Oct-09 Fri
| 0.056
| 0.058
| 0.055
| 0.056
| 10,765,921
| 608,274
| ###
| 60.2
| -28.0 |
2020-Oct-08 Thu
| 0.055
| 0.056
| 0.054
| 0.055
| ###
| ###
| ###
| 63.5
| -27.5 |
2020-Oct-07 Wed
| 0.055
| 0.056
| 0.054
| 0.054
| 4,808,322
| 264,457
| ###
| ###
| -27.0 |
2020-Oct-06 Tue
| 0.054
| 0.055
| 0.053
| 0.054
| ###
| 372,351
| ###
| ###
| -27.0 |
2020-Oct-05 Mon
| 0.051
| 0.054
| 0.051
| 0.054
| 6,870,657
| ###
| 5.9
| 93.1
| -27.0 |
2020-Oct-02 Fri
| 0.055
| 0.055
| 0.047
| 0.051
| ###
| ###
| -7.3
| 11.7
| -25.5 |
2020-Oct-01 Thu
| 0.054
| 0.055
| 0.054
| 0.054
| ###
| ###
| ###
| 63.5
| -27.0 |
2020-Sep-30 Wed
| 0.056
| 0.056
| 0.054
| 0.054
| ###
| ###
| -3.6
| 18.8
| -27.0 |
2020-Sep-29 Tue
| 0.058
| 0.058
| 0.056
| 0.056
| 3,182,726
| ###
| -3.4
| 13.9
| -28.0 |
2020-Sep-28 Mon
| 0.056
| 0.058
| 0.056
| 0.057
| ###
| 277,379
| 1.8
| ###
| -28.5 |
2020-Sep-25 Fri
| 0.054
| 0.058
| 0.054
| 0.056
| ###
| ###
| ###
| 87.7
| -28.0 |
2020-Sep-24 Thu
| 0.055
| 0.056
| 0.054
| 0.054
| ###
| 263,629
| ###
| ###
| -27.0 |
2020-Sep-23 Wed
| 0.055
| 0.056
| 0.053
| 0.055
| ###
| 396,874
| ###
| ###
| -27.5 |
2020-Sep-22 Tue
| 0.055
| 0.055
| 0.053
| 0.054
| ###
| ###
| ###
| ###
| -27.0 |
2020-Sep-21 Mon
| 0.056
| 0.058
| 0.056
| 0.056
| 7,082,320
| ###
| ###
| 74.0
| -28.0 |
2020-Sep-18 Fri
| 0.055
| 0.058
| 0.055
| 0.056
| ###
| 590,927
| ###
| ###
| -28.0 |
2020-Sep-17 Thu
| 0.059
| 0.059
| 0.053
| 0.054
| 29,565,645
| 1,655,676
| -8.5
| 5.3
| -27.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 21,682,756
| 1,355,172
| -3.2
| ###
| ### |
2020-Sep-15 Tue
| ###
| ###
| 0.057
| 0.058
| ###
| 678,228
| ###
| 8.7
| -29.0 |
2020-Sep-14 Mon
| 0.058
| ###
| 0.057
| ###
| ###
| ###
| ###
| 93.6
| ### |
2020-Sep-11 Fri
| 0.057
| 0.058
| 0.052
| 0.055
| 27,301,843
| ###
| ###
| ###
| -27.5 |
2020-Sep-10 Thu
| ###
| ###
| 0.055
| 0.059
| ###
| ###
| ###
| 29.3
| -29.5 |
2020-Sep-09 Wed
| ###
| 0.054
| ###
| 0.054
| 38,385,475
| 1,784,924
| ###
| ###
| -27.0 |
|