End of day Prices (full format), 113 Days for (AIM) AI-MEDIA TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2006-Apr-27 Thu
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0.125
| ###
| 0.125
| ###
| 6,943,873
| ###
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| 0.125
| ###
| ###
| 2,083,455
| ###
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 3,264,652
| 0
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 0.125
| ###
| 0.125
| ###
| 7,852,649
| ###
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 0.125
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2006-Apr-11 Tue
| 0.125
| ###
| ###
| ###
| 2,978,520
| 0
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 9.6
| 9.6
| 0.0 |
2006-Apr-07 Fri
| 0.125
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2006-Apr-06 Thu
| ###
| 0.125
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| ###
| 0.125
| ###
| ###
| 2,874,373
| 179,648
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 0.125
| 0.125
| ###
| ###
| 2,312,721
| 144,545
| 10.0
| 10.0
| 0.0 |
2006-Mar-31 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| 89.7
| 89.7
| 0.0 |
2006-Mar-30 Thu
| ###
| 0.125
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 6,103,185
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 6,822,245
| 0
| 1.8
| 1.8
| 0.0 |
2006-Mar-27 Mon
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2006-Mar-23 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| 0.145
| ###
| ###
| 2,827,951
| 205,026
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 0.125
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2006-Mar-16 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| 0.145
| 21,660,744
| 0
| ###
| ###
| ### |
2006-Mar-14 Tue
| 0.125
| ###
| 0.125
| 0.125
| 5,033,122
| 314,570
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 11,974,253
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 3,245,957
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 4,204,441
| 0
| 92.0
| 92.0
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 20,883,940
| 0
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 15,659,029
| 0
| 97.8
| 97.8
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 18,607,678
| 0
| 80.2
| 80.2
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 3,767,324
| 0
| 32.3
| 32.3
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 32,069,128
| 0
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| 0.084
| ###
| 0.084
| ###
| 36,056,444
| 1,514,370
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| 0.083
| ###
| ###
| 4,740,921
| 196,748
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| 0.081
| 0.077
| 0.077
|
|
| 7.7
| 7.7
| 0.0 |
2006-Feb-16 Thu
| 0.083
| 0.083
| ###
| ###
| 6,831,325
| ###
| 11.4
| 11.4
| 0.0 |
2006-Feb-15 Wed
| ###
| 0.082
| ###
| 0.082
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 0.079
| ###
| 0.078
| 0.079
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0.082
| 0.082
| 0.077
| 0.079
| 8,113,874
| 645,052
| 11.8
| 11.8
| 0.0 |
2006-Feb-10 Fri
| 0.083
| 0.085
| 0.082
| 0.082
| 10,324,372
| 862,085
| 23.9
| 23.9
| 0.0 |
2006-Feb-09 Thu
| 0.081
| 0.082
| 0.079
| 0.081
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0.078
| ###
| 0.075
| 0.077
| 11,174,153
| ###
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 0.085
| 0.085
| ###
| 0.081
|
|
| 6.0
| 6.0
| 0.0 |
2006-Feb-06 Mon
| 0.084
| 0.086
| 0.082
| 0.083
| 5,573,244
| 468,152
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 0.088
| ###
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 0.081
| ###
| 0.081
| 0.087
| 48,536,523
| 1,965,729
| ###
| ###
| ### |
2006-Feb-01 Wed
| 0.085
| 0.085
| 0.079
| 0.082
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.087
| ###
| 0.083
| 0.083
|
|
| 7.4
| 7.4
| 0.0 |
2006-Jan-30 Mon
| 0.074
| 0.084
| 0.074
| 0.082
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 0.071
| 0.072
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| 0.071
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2006-Jan-24 Tue
| ###
| 0.072
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
| 2,734,485
| 0
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 5,290,073
| 0
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| 0.071
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 1,240,928
| 0
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| 0.059
| 0.059
| 3,621,859
| 106,844
| 8.7
| 8.7
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 5,021,578
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 2,635,745
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 2,281,523
| 0
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2005-Dec-22 Thu
| 0.057
| 0.074
| 0.057
| ###
| 69,318,921
| 4,540,389
| 99.6
| 99.6
| 0.0 |
2005-Dec-21 Wed
| 0.056
| 0.057
| 0.055
| 0.057
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 0.058
| 0.058
| 0.056
| 0.056
|
|
| 9.4
| 9.4
| ### |
2005-Dec-19 Mon
| 0.058
| 0.058
| 0.057
| 0.058
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 0.058
| 0.058
| 0.057
| 0.058
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 0.058
| 0.058
|
|
| 9.3
| 9.3
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| 0.059
| 0.059
|
|
| 10.2
| 10.2
| 0.0 |
2005-Dec-09 Fri
| 0.058
| ###
| 0.058
| ###
| 3,213,328
| 93,186
| 91.5
| 91.5
| 0.0 |
2005-Dec-08 Thu
| 0.059
| 0.059
| 0.056
| 0.057
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| 0.057
| 0.058
| 1,105,273
| ###
| 8.7
| 8.7
| 0.0 |
2005-Dec-06 Tue
| 0.057
| ###
| 0.057
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2005-Dec-05 Mon
| 0.056
| 0.056
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2005-Dec-02 Fri
| 0.057
| 0.057
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2005-Dec-01 Thu
| 0.055
| 0.057
| 0.055
| 0.057
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| 0.054
| 0.055
| 0.053
| 0.055
|
|
| 83.0
| 83.0
| ### |
2005-Nov-29 Tue
| 0.057
| 0.057
| 0.054
| 0.054
| 1,448,220
| 80,376
| ###
| ###
| ### |
2005-Nov-28 Mon
| 0.053
| 0.058
| 0.053
| 0.058
|
|
| 98.1
| 98.1
| 0.0 |
2005-Nov-25 Fri
| 0.054
| 0.055
| 0.053
| 0.054
| 626,522
| ###
| ###
| ###
| ### |
2005-Nov-24 Thu
| 0.054
| 0.054
| 0.053
| 0.054
| 647,428
| ###
| ###
| ###
| ### |
2005-Nov-23 Wed
| 0.055
| 0.055
| 0.054
| 0.055
|
|
| 72.1
| 72.1
| ### |
2005-Nov-22 Tue
| 0.057
| 0.057
| 0.055
| 0.055
| 1,264,777
| 70,827
| 8.1
| 8.1
| ### |
2005-Nov-21 Mon
| 0.056
| 0.057
| 0.055
| 0.056
| 1,006,975
| ###
| ###
| ###
| ### |
2005-Nov-18 Fri
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 0.057
| 0.057
| 0.056
| 0.056
| 1,148,350
| 64,881
| 14.6
| 14.6
| ### |
2005-Nov-16 Wed
| 0.058
| 0.059
| 0.056
| 0.057
| 1,675,042
| ###
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 0.057
| 0.057
| 4,193,170
| ###
| 5.1
| 5.1
| 0.0 |
2005-Nov-14 Mon
| 0.056
| ###
| 0.056
| ###
| 6,836,275
| ###
| 97.4
| 97.4
| 0.0 |
2005-Nov-11 Fri
| 0.055
| 0.057
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
|