End of day Prices (full format), 113 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| 2.2
| ###
| 2.2
| 30,380
| ###
| 93.7
| 93.7
| 0.2 |
2000-Dec-19 Tue
| 2.22
| 2.22
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2000-Dec-18 Mon
| 2.29
| 2.29
| 2.22
| 2.25
| 61,452
| 138,574
| 23.6
| 23.6
| ### |
2000-Dec-15 Fri
| ###
| ###
| 2.25
| ###
| 43,085
| 48,470
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| 2.43
| 2.43
| ###
| ###
| 72,829
| 88,487
| 10.7
| 10.7
| 0.0 |
2000-Dec-13 Wed
| ###
| 2.48
| ###
| 2.4
| 80,358
| 99,643
| 82.9
| 82.9
| ### |
2000-Dec-12 Tue
| 2.46
| 2.46
| 2.4
| 2.44
| 15,320
| 37,227
| 31.3
| 31.3
| 0.2 |
2000-Dec-11 Mon
| 2.51
| 2.51
| 2.45
| 2.5
|
|
| 30.7
| 30.7
| 0.2 |
2000-Dec-08 Fri
| 2.477
| 2.51
| 2.47
| 2.51
| 18,245
| ###
| ###
| ###
| ### |
2000-Dec-07 Thu
| 2.4
| 2.44
| ###
| 2.4
|
|
| 68.4
| 68.4
| ### |
2000-Dec-06 Wed
| 2.4
| 2.44
| ###
| 2.43
|
|
| 83.8
| 83.8
| ### |
2000-Dec-05 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| 2.441
| 2.441
| 2.23
| 2.27
| 47,220
| 110,282
| 3.9
| 3.9
| 0.2 |
2000-Dec-01 Fri
| 2.46
| 2.48
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2000-Nov-29 Wed
| 2.59
| 2.59
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2000-Nov-28 Tue
| ###
| ###
| 2.56
| 2.56
| 15,477
| ###
| 15.8
| 15.8
| 0.2 |
2000-Nov-27 Mon
| 2.572
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| 2.56
| ###
| 2.56
| 2.56
| 40,285
| ###
| 67.2
| 67.2
| 0.2 |
2000-Nov-23 Thu
| ###
| ###
| 2.5
| 2.56
|
|
| 13.9
| 13.9
| 0.2 |
2000-Nov-22 Wed
| ###
| 2.75
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2000-Nov-21 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
| 12,825
| 0
| 33.5
| 33.5
| 0.0 |
2000-Nov-17 Fri
| ###
| 2.4
| ###
| ###
| 82,457
| 98,948
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| 2.25
| 2.4
| 2.25
| 2.4
| 40,250
| 93,581
| ###
| ###
| ### |
2000-Nov-15 Wed
| 2.256
| 2.26
| 2.2
| 2.21
| 15,350
| ###
| 16.0
| 16.0
| 0.2 |
2000-Nov-13 Mon
| ###
| ###
| ###
| 2.2
|
|
| 8.8
| 8.8
| 0.2 |
2000-Nov-10 Fri
| 2.29
| ###
| 2.25
| ###
| 7,550
| ###
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| 2.22
| 2.23
| 2.22
| 2.22
| 33,850
| ###
| 66.9
| 66.9
| 0.2 |
2000-Nov-08 Wed
| 2.26
| 2.27
| ###
| ###
| 22,988
| ###
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| 2.27
| 2.27
| 2.26
| 2.26
| 9,250
| 20,951
| ###
| ###
| ### |
2000-Nov-06 Mon
| 2.26
| 2.29
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2000-Nov-03 Fri
| ###
| ###
| 2.26
| 2.26
| 6,750
| 7,627
| ###
| ###
| ### |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2000-Nov-01 Wed
| 2.326
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| 2.4
| 2.4
| ###
| ###
| 9,188
| 11,025
| 12.4
| 12.4
| 0.0 |
2000-Oct-30 Mon
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| 2.46
| 2.48
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2000-Oct-26 Thu
| 2.45
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2000-Oct-25 Wed
| 2.45
| 2.5
| 2.45
| 2.5
| 30,021
| ###
| ###
| ###
| 0.2 |
2000-Oct-24 Tue
| ###
| 2.4
| ###
| 2.4
| 44,679
| ###
| 90.6
| 90.6
| ### |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 713,449
| 0
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| 2.28
| ###
| 28,144
| 32,084
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| 2.25
| 2.25
| 96,956
| 109,075
| 11.5
| 11.5
| ### |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 108,044
| 0
| 26.7
| 26.7
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| ###
| 2.42
| ###
| ###
| 181,350
| ###
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 73.3
| 73.3
| ### |
2000-Oct-10 Tue
| ###
| 2.4
| ###
| ###
| 301,450
| 361,740
| 88.5
| 88.5
| 0.0 |
2000-Oct-09 Mon
| 2.25
| ###
| 2.21
| 2.26
|
|
| 72.3
| 72.3
| ### |
2000-Oct-06 Fri
| ###
| ###
| 2.24
| 2.24
|
|
| 11.5
| 11.5
| ### |
2000-Oct-05 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 90.2
| 90.2
| ### |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 95.1
| 95.1
| ### |
2000-Sep-29 Fri
| 2.25
| ###
| 2.25
| ###
| 55,277
| 62,186
| 92.6
| 92.6
| 0.0 |
2000-Sep-28 Thu
| ###
| 2.2
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2000-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2000-Sep-26 Tue
| ###
| 2.2
| ###
| 2.2
| 18,250
| 20,075
| 96.2
| 96.2
| 0.2 |
2000-Sep-25 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 3,929
| 8,643
| 67.2
| 67.2
| 0.2 |
2000-Sep-22 Fri
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 31.7
| 31.7
| 0.2 |
2000-Sep-21 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 76.3
| 76.3
| ### |
2000-Sep-20 Wed
| 2.23
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| 2.45
| 2.45
| ###
| 2.4
|
|
| 19.4
| 19.4
| ### |
2000-Sep-14 Thu
| 2.46
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Sep-13 Wed
| 2.45
| ###
| 2.45
| 2.45
| 51,850
| ###
| ###
| ###
| 0.2 |
2000-Sep-12 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 75.9
| 75.9
| 0.2 |
2000-Sep-11 Mon
| 2.55
| 2.55
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Sep-08 Fri
| 2.52
| 2.57
| 2.52
| 2.55
| 49,650
| 126,359
| ###
| ###
| 0.2 |
2000-Sep-07 Thu
| ###
| ###
| 2.55
| 2.55
| 32,229
| ###
| 17.0
| 17.0
| 0.2 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 16.1
| 16.1
| 0.2 |
2000-Sep-01 Fri
| 2.559
| ###
| 2.55
| 2.55
| 121,545
| ###
| 34.4
| 34.4
| 0.2 |
2000-Aug-31 Thu
| 2.58
| 2.58
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
| 22,823
| 0
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 2.59
| 2.59
| 2.49
| 2.49
| 21,555
| 54,749
| 8.9
| 8.9
| 0.2 |
2000-Aug-28 Mon
| 2.547
| 2.7
| 2.5
| 2.5
|
|
| 24.9
| 24.9
| 0.2 |
2000-Aug-25 Fri
| 2.582
| ###
| 2.5
| 2.5
| 47,957
| 59,946
| ###
| ###
| 0.2 |
2000-Aug-24 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 2.71
| 2.74
| 2.7
| 2.7
|
|
| 41.9
| 41.9
| 0.2 |
2000-Aug-22 Tue
| 2.75
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2000-Aug-21 Mon
| 2.72
| 2.75
| 2.72
| 2.73
| 8,323
| ###
| 76.3
| 76.3
| ### |
2000-Aug-18 Fri
| 2.7
| 2.7
| ###
| ###
| 48,250
| ###
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| 2.72
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2000-Aug-16 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| 2.4
| 2.55
| 2.2
| 2.52
| 128,750
| 305,781
| 95.9
| 95.9
| ### |
2000-Aug-14 Mon
| 2.7
| 2.7
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Aug-11 Fri
| 2.72
| 2.72
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2000-Aug-10 Thu
| 2.78
| 2.78
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2000-Aug-09 Wed
| 2.78
| 2.8
| 2.72
| 2.75
| 34,920
| 96,379
| ###
| ###
| ### |
2000-Aug-08 Tue
| 2.73
| 2.78
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2000-Aug-07 Mon
| 2.75
| 2.75
| 2.72
| 2.72
| 48,770
| 133,385
| ###
| ###
| 0.2 |
2000-Aug-04 Fri
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| 72.0
| 72.0
| 0.2 |
2000-Aug-03 Thu
| 2.72
| 2.75
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2000-Aug-02 Wed
| 2.72
| 2.75
| 2.72
| 2.72
| 25,950
| 70,973
| ###
| ###
| 0.2 |
2000-Aug-01 Tue
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2000-Jul-31 Mon
| 2.74
| 2.77
| 2.72
| 2.75
|
|
| 70.4
| 70.4
| ### |
2000-Jul-28 Fri
| 2.75
| 2.75
| 2.72
| 2.75
| 127,950
| 349,943
| 73.7
| 73.7
| ### |
2000-Jul-27 Thu
| 2.75
| 2.75
| 2.72
| 2.75
| 95,927
| ###
| 76.0
| 76.0
| ### |
2000-Jul-26 Wed
| 2.82
| 2.82
| 2.75
| 2.76
| 28,650
| ###
| 20.5
| 20.5
| 0.2 |
2000-Jul-25 Tue
| 2.8
| 2.82
| 2.73
| 2.82
| 10,020
| ###
| ###
| ###
| ### |
2000-Jul-24 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 71.0
| 71.0
| ### |
2000-Jul-21 Fri
| 2.85
| 2.85
| 2.7
| 2.75
| 34,880
| ###
| ###
| ###
| ### |
2000-Jul-20 Thu
| 2.86
| 2.86
| 2.8
| 2.85
| 16,148
| ###
| ###
| ###
| ### |
2000-Jul-19 Wed
| 3.045
| 3.045
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|