End of day Prices (full format), 150 Days for (AML) AEON METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 143,750
| 0
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 0.7
| 0.7
| ###
| ###
| 241,751
| ###
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 0.7
| 0.7
| ###
| 0.7
| 277,542
| ###
| ###
| ###
| ### |
2003-Nov-20 Thu
| ###
| 0.72
| ###
| 0.7
| 472,479
| ###
| 97.2
| 97.2
| ### |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 22,487
| 0
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 150,950
| 0
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 59,450
| 0
| 24.7
| 24.7
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| 0.7
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 24.8
| 24.8
| ### |
2003-Oct-21 Tue
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 23.1
| 23.1
| ### |
2003-Oct-20 Mon
| 0.7
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| 7.9
| 7.9
| ### |
2003-Oct-16 Thu
| ###
| 0.75
| ###
| 0.71
|
|
| ###
| ###
| ### |
2003-Oct-15 Wed
| ###
| 0.7
| ###
| ###
| 268,389
| ###
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 48,452
| 0
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 81,087
| 0
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 23,528
| 0
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 46,073
| 0
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 77,627
| 0
| 12.7
| 12.7
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| 0.7
| ###
| ###
| 82,280
| ###
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 21,521
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| 0.7
| ###
| ###
| 52,179
| ###
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 77,257
| 0
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 85,252
| 0
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2003-Sep-09 Tue
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| 14.3
| 14.3
| ### |
2003-Sep-08 Mon
| 0.73
| 0.73
| 0.71
| 0.72
|
|
| 22.9
| 22.9
| ### |
2003-Sep-05 Fri
| 0.73
| 0.76
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2003-Sep-04 Thu
| 0.73
| 0.77
| 0.72
| 0.73
|
|
| 63.6
| 63.6
| 0.1 |
2003-Sep-03 Wed
| 0.74
| 0.76
| 0.73
| 0.73
|
|
| 21.8
| 21.8
| 0.1 |
2003-Sep-02 Tue
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2003-Sep-01 Mon
| 0.76
| 0.77
| 0.71
| 0.74
|
|
| 15.1
| 15.1
| 0.1 |
2003-Aug-29 Fri
| 0.79
| 0.79
| 0.76
| 0.76
| 88,750
| 68,781
| ###
| ###
| 0.1 |
2003-Aug-28 Thu
| 0.82
| 0.82
| 0.75
| 0.79
|
|
| ###
| ###
| ### |
2003-Aug-27 Wed
| 0.78
| 0.84
| 0.78
| 0.82
| 797,741
| 646,170
| 92.6
| 92.6
| 0.1 |
2003-Aug-26 Tue
| 0.79
| 0.8
| 0.75
| 0.77
|
|
| 14.6
| 14.6
| 0.1 |
2003-Aug-25 Mon
| 0.79
| 0.8
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2003-Aug-22 Fri
| 0.72
| 0.76
| 0.72
| 0.74
|
|
| 85.0
| 85.0
| 0.1 |
2003-Aug-21 Thu
| 0.75
| 0.75
| 0.71
| 0.71
|
|
| 7.4
| 7.4
| ### |
2003-Aug-20 Wed
| 0.75
| 0.83
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2003-Aug-19 Tue
| ###
| 0.76
| ###
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| ###
| 0.7
| ###
| ###
| 42,775
| 14,971
| 78.4
| 78.4
| 0.0 |
2003-Aug-14 Thu
| 0.7
| 0.7
| ###
| ###
| 20,425
| 7,148
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| 0.71
| ###
| 0.7
|
|
| 85.6
| 85.6
| ### |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 99,444
| 0
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 64,856
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| 0.71
| 0.71
| ###
| ###
| 183,844
| ###
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 124,550
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 83,546
| 0
| 78.7
| 78.7
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 61,645
| 0
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 103,250
| 0
| 17.7
| 17.7
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
| 142,655
| 0
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 123,553
| 0
| 86.9
| 86.9
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 55,575
| 0
| 19.5
| 19.5
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 75,271
| 0
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 187,049
| 0
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 120,140
| 0
| 15.6
| 15.6
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 379,326
| 0
| 97.0
| 97.0
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| 0.59
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
| 315,045
| 0
| 82.0
| 82.0
| 0.0 |
2003-Jul-02 Wed
| 0.58
| ###
| 0.56
| 0.59
| 313,086
| ###
| 83.1
| 83.1
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| 0.56
| 0.59
|
|
| 17.1
| 17.1
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| 0.58
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2003-Jun-27 Fri
| 0.55
| 0.58
| 0.54
| 0.58
|
|
| 92.9
| 92.9
| ### |
2003-Jun-26 Thu
| 0.58
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2003-Jun-25 Wed
| ###
| ###
| 0.58
| 0.58
| 818,041
| ###
| 2.3
| 2.3
| ### |
2003-Jun-24 Tue
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 0.72
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| 0.47
| 0.48
| 0.46
| 0.47
| 200,250
| ###
| ###
| ###
| ### |
2003-Jun-19 Thu
| 0.47
| 0.47
| 0.455
| 0.47
| 87,850
| ###
| ###
| ###
| ### |
2003-Jun-18 Wed
| 0.47
| 0.47
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| 0.47
| 0.47
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2003-Jun-16 Mon
| 0.455
| ###
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| 0.47
| 0.455
| 0.47
|
|
| 76.9
| 76.9
| ### |
2003-Jun-12 Thu
| 0.48
| ###
| 0.46
| 0.46
| 98,886
| 22,743
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 0.445
| 0.48
| 0.44
| 0.48
|
|
| 95.9
| 95.9
| 0.0 |
2003-Jun-10 Tue
| 0.45
| 0.45
| ###
| 0.44
|
|
| 16.7
| 16.7
| ### |
2003-Jun-06 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 0.44
| 0.48
| 0.44
| 0.44
| 69,382
| ###
| 74.2
| 74.2
| ### |
2003-Jun-03 Tue
| 0.44
| 0.46
| 0.43
| 0.46
|
|
| 95.2
| 95.2
| 0.0 |
2003-Jun-02 Mon
| 0.46
| 0.46
| 0.44
| 0.44
| 74,520
| ###
| ###
| ###
| ### |
2003-May-30 Fri
| 0.44
| 0.45
| 0.44
| 0.44
|
|
| 70.8
| 70.8
| ### |
2003-May-29 Thu
| ###
| 0.47
| 0.44
| 0.44
| 100,926
| 45,921
| 5.7
| 5.7
| ### |
2003-May-28 Wed
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| 25.9
| 25.9
| ### |
2003-May-27 Tue
| 0.49
| 0.49
| 0.475
| 0.475
| 75,020
| ###
| ###
| ###
| ### |
2003-May-26 Mon
| 0.49
| 0.5
| 0.48
| 0.48
|
|
| 16.5
| 16.5
| 0.0 |
2003-May-23 Fri
| 0.48
| 0.49
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| 0.49
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| ###
| 0.48
| ###
| 0.48
| 71,881
| 17,251
| 90.6
| 90.6
| 0.0 |
2003-May-20 Tue
| 0.47
| 0.475
| 0.46
| ###
| 56,844
| 26,574
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 0.49
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| 0.48
| 0.56
| 0.48
| 0.51
| 402,551
| 209,326
| 95.7
| 95.7
| ### |
2003-May-14 Wed
| 0.47
| 0.47
| 0.46
| 0.46
| 146,078
| 67,926
| ###
| ###
| 0.0 |
2003-May-13 Tue
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 0.48
| 0.485
| 0.45
| 0.455
| 208,080
| 97,277
| 4.0
| 4.0
| 0.0 |
2003-May-09 Fri
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 6.3
| 6.3
| ### |
2003-May-08 Thu
| 0.48
| 0.48
| 0.47
| 0.475
|
|
| 24.0
| 24.0
| ### |
2003-May-07 Wed
| 0.47
| 0.49
| 0.47
| 0.47
|
|
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| 0.46
| 0.48
| 0.46
| 0.46
| 133,150
| 62,580
| ###
| ###
| 0.0 |
2003-May-05 Mon
| 0.44
| 0.485
| 0.44
| 0.485
| 93,573
| 43,277
| 97.2
| 97.2
| 0.0 |
2003-May-02 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 70.2
| 70.2
| ### |
2003-Apr-30 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
|