End of day Prices (full format), 150 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2010-Jun-16 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2010-Jun-15 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 72.8
| 72.8
| ### |
2010-Jun-11 Fri
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2010-Jun-10 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Jun-09 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2010-Jun-07 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2010-Jun-03 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2010-Jun-02 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2010-Jun-01 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2010-May-31 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 69.5
| 69.5
| ### |
2010-May-28 Fri
| 0.42
| 0.425
| 0.42
| 0.425
| 16,180
| ###
| ###
| ###
| ### |
2010-May-27 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 8,758
| ###
| 62.0
| 62.0
| 0.0 |
2010-May-26 Wed
| 0.385
| 0.4
| 0.385
| 0.4
|
|
| 91.3
| 91.3
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
| 19,241
| 0
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-May-21 Fri
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2010-May-19 Wed
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2010-May-18 Tue
| 0.4
| 0.4
| 0.385
| 0.385
|
|
| 15.3
| 15.3
| 0.0 |
2010-May-17 Mon
| 0.41
| 0.41
| 0.4
| 0.4
| 16,888
| ###
| ###
| ###
| 0.0 |
2010-May-14 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2010-May-13 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2010-May-12 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| 0.41
| 0.42
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| ###
| 0.41
| ###
| 0.41
|
|
| 89.7
| 89.7
| ### |
2010-May-06 Thu
| 0.575
| 0.575
| 0.44
| 0.475
|
|
| ###
| ###
| ### |
2010-May-05 Wed
| ###
| ###
| 0.58
| 0.58
| 73,256
| 21,244
| ###
| ###
| ### |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 59,625
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 0.655
| ###
| 0.655
| ###
| 44,356
| 14,526
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 0.645
| ###
| 0.645
| ###
| 36,050
| 11,626
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 113,642
| 0
| 77.8
| 77.8
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2010-Apr-23 Fri
| 0.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
| 102,755
| 0
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| 0.555
| 0.59
| 0.555
| 0.57
|
|
| ###
| ###
| ### |
2010-Apr-16 Fri
| 0.57
| 0.57
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2010-Apr-15 Thu
| 0.59
| 0.59
| 0.58
| 0.58
| 31,944
| 18,687
| 23.0
| 23.0
| ### |
2010-Apr-14 Wed
| ###
| ###
| 0.58
| 0.59
| 137,147
| 39,772
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
| 246,940
| 0
| 17.3
| 17.3
| 0.0 |
2010-Apr-12 Mon
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2010-Apr-09 Fri
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2010-Apr-08 Thu
| ###
| 0.4
| ###
| 0.4
| 23,840
| ###
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
| 9,755
| 0
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
| 7,755
| 0
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 73.2
| 73.2
| 0.0 |
2010-Mar-24 Wed
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 0.345
| 0.345
| 17,450
| ###
| 19.8
| 19.8
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 22,350
| 0
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-18 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 32,750
| 0
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-08 Mon
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2010-Mar-04 Thu
| ###
| 0.4
| 0.345
| 0.4
| 82,852
| ###
| 98.6
| 98.6
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
| 73,252
| 0
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-01 Mon
| 0.43
| 0.43
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2010-Feb-26 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| 0.45
| 0.45
| 0.43
| 0.43
| 14,581
| ###
| ###
| ###
| ### |
2010-Feb-23 Tue
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 70.6
| 70.6
| ### |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 3,248
| 0
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2010-Feb-11 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 5,952
| ###
| 61.1
| 61.1
| ### |
2010-Feb-10 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2010-Feb-09 Tue
| ###
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2010-Feb-08 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 23,256
| ###
| 71.1
| 71.1
| ### |
2010-Feb-05 Fri
| 0.47
| 0.47
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2010-Feb-04 Thu
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Feb-03 Wed
| 0.475
| 0.475
| 0.475
| 0.475
| 5,947
| 2,824
| 71.3
| 71.3
| ### |
2010-Feb-02 Tue
| 0.45
| 0.46
| 0.45
| 0.46
| 9,127
| 4,152
| 77.0
| 77.0
| 0.0 |
2010-Feb-01 Mon
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| 25.5
| 25.5
| 0.0 |
2010-Jan-29 Fri
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| 43.0
| 43.0
| ### |
2010-Jan-28 Thu
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2010-Jan-27 Wed
| 0.53
| 0.53
| 0.43
| 0.475
|
|
| ###
| ###
| ### |
2010-Jan-25 Mon
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2010-Jan-22 Fri
| 0.55
| 0.55
| 0.545
| 0.545
| 33,277
| ###
| 26.4
| 26.4
| 0.0 |
2010-Jan-21 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 4,725
| ###
| ###
| ###
| ### |
2010-Jan-20 Wed
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2010-Jan-19 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2010-Jan-18 Mon
| 0.58
| 0.58
| 0.56
| 0.56
| 30,040
| 17,122
| ###
| ###
| ### |
2010-Jan-15 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2010-Jan-13 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2010-Jan-12 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2010-Jan-11 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2010-Jan-08 Fri
| 0.59
| 0.59
| 0.56
| 0.56
| 10,740
| 6,175
| ###
| ###
| ### |
2010-Jan-07 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2010-Jan-06 Wed
| 0.55
| 0.59
| 0.55
| 0.59
|
|
| 94.6
| 94.6
| 0.0 |
2010-Jan-05 Tue
| 0.555
| 0.58
| 0.555
| 0.56
|
|
| 71.0
| 71.0
| ### |
2010-Jan-04 Mon
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 79.8
| 79.8
| ### |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Dec-30 Wed
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| 72.0
| 72.0
| 0.0 |
2009-Dec-29 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2009-Dec-24 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2009-Dec-23 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2009-Dec-22 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2009-Dec-21 Mon
| 0.51
| 0.52
| 0.51
| 0.52
| 30,756
| ###
| 85.6
| 85.6
| 0.0 |
2009-Dec-18 Fri
| 0.53
| 0.53
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2009-Dec-17 Thu
| ###
| 0.55
| 0.53
| 0.53
| 10,648
| 5,749
| 25.7
| 25.7
| 0.0 |
2009-Dec-16 Wed
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 0.54
| 0.54
| 0.53
| 0.54
| 56,421
| 30,185
| 68.7
| 68.7
| 0.0 |
2009-Dec-14 Mon
| 0.545
| 0.545
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 0.555
| 0.555
| 0.545
| 0.545
|
|
| 19.4
| 19.4
| 0.0 |
2009-Dec-10 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2009-Dec-09 Wed
| 0.56
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2009-Dec-08 Tue
| 0.58
| 0.585
| 0.58
| 0.585
|
|
| 79.9
| 79.9
| ### |
2009-Dec-07 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 1,240
| ###
| 78.0
| 78.0
| ### |
2009-Dec-04 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2009-Dec-03 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2009-Dec-02 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 69.2
| 69.2
| ### |
2009-Dec-01 Tue
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2009-Nov-30 Mon
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2009-Nov-27 Fri
| 0.585
| ###
| 0.55
| 0.55
| 21,627
| 5,947
| 7.8
| 7.8
| ### |
2009-Nov-26 Thu
| 0.585
| 0.585
| 0.585
| 0.585
| 0
|
|
|
| ### |
2009-Nov-25 Wed
| 0.56
| 0.585
| 0.55
| 0.585
|
|
| 92.8
| 92.8
| ### |
2009-Nov-24 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2009-Nov-23 Mon
| 0.575
| 0.575
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2009-Nov-19 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2009-Nov-18 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2009-Nov-17 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2009-Nov-16 Mon
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2009-Nov-13 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2009-Nov-12 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 74.2
| 74.2
| 0.0 |
2009-Nov-11 Wed
| 0.54
| 0.59
| 0.54
| 0.59
|
|
| 96.7
| 96.7
| 0.0 |
2009-Nov-10 Tue
| ###
| 0.54
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
|