End of day Prices (full format), 150 Days for (AMU) AMADEUS ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2012-Jun-01 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 7,220
| 1,588
| 77.7
| 77.7
| 0.0 |
2012-May-31 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2012-May-30 Wed
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2012-May-29 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 60.7
| 60.7
| 0.0 |
2012-May-28 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-May-25 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 74.8
| 74.8
| 0.0 |
2012-May-24 Thu
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 76.8
| 76.8
| 0.0 |
2012-May-23 Wed
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2012-May-22 Tue
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| 16.3
| 16.3
| ### |
2012-May-18 Fri
| ###
| 0.22
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2012-May-17 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 87.1
| 87.1
| 0.0 |
2012-May-15 Tue
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2012-May-14 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 70.9
| 70.9
| ### |
2012-May-10 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2012-May-04 Fri
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2012-May-02 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 118,756
| 26,720
| 71.2
| 71.2
| ### |
2012-May-01 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 68.1
| 68.1
| ### |
2012-Apr-30 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2012-Apr-27 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 87.6
| 87.6
| ### |
2012-Apr-26 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2012-Apr-18 Wed
| 0.22
| 0.225
| 0.22
| 0.22
| 152,882
| ###
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 76.1
| 76.1
| 0.0 |
2012-Apr-16 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 67.6
| 67.6
| 0.0 |
2012-Apr-11 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2012-Apr-05 Thu
| 0.22
| 0.225
| 0.22
| 0.22
| 1,875,254
| 417,244
| 69.9
| 69.9
| 0.0 |
2012-Apr-04 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 98,450
| 21,659
| 72.1
| 72.1
| 0.0 |
2012-Apr-02 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 0.225
| 0.23
| 0.22
| 0.22
| 2,813,780
| ###
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 65.3
| 65.3
| 0.0 |
2012-Mar-27 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 377,245
| ###
| 70.8
| 70.8
| 0.0 |
2012-Mar-26 Mon
| 0.22
| 0.22
| ###
| ###
| 425,179
| ###
| 14.2
| 14.2
| 0.0 |
2012-Mar-23 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 695,626
| 0
| 69.1
| 69.1
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-19 Mon
| 0.22
| 0.22
| ###
| ###
| 715,049
| 78,655
| 16.3
| 16.3
| 0.0 |
2012-Mar-16 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| 0.22
| ###
| ###
| 552,748
| ###
| 74.4
| 74.4
| 0.0 |
2012-Mar-14 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| 0.22
| ###
| 0.22
| 704,289
| 77,471
| 88.0
| 88.0
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 4,895,157
| 0
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| 0.22
| 0.22
| ###
| 0.22
|
|
| 68.5
| 68.5
| 0.0 |
2012-Mar-07 Wed
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 0.22
| 0.225
| ###
| 0.22
| 3,300,249
| 371,278
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 425,686
| 93,650
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2012-Mar-01 Thu
| ###
| 0.22
| ###
| ###
| 1,416,428
| ###
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 0.22
| 0.22
| ###
| 0.22
| 760,423
| 83,646
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| ###
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2012-Feb-24 Fri
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 402,444
| ###
| 72.1
| 72.1
| ### |
2012-Feb-22 Wed
| ###
| 0.21
| ###
| ###
| 452,284
| 47,489
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| 0.2
| 0.2
| ###
| 0.2
| 262,322
| ###
| 64.8
| 64.8
| 0.0 |
2012-Feb-20 Mon
| 0.2
| 0.2
| ###
| ###
| 135,920
| ###
| 13.0
| 13.0
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-16 Thu
| 0.21
| 0.21
| 0.2
| ###
| 901,871
| 184,883
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2012-Feb-14 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 77.2
| 77.2
| ### |
2012-Feb-13 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 68.2
| 68.2
| ### |
2012-Feb-10 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2012-Feb-09 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| 14.2
| 14.2
| ### |
2012-Feb-08 Wed
| ###
| ###
| 0.21
| ###
| 177,124
| ###
| 65.3
| 65.3
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| 0.21
| ###
| 0.21
| ###
| 216,280
| ###
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2012-Feb-02 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 71.8
| 71.8
| ### |
2012-Jan-30 Mon
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2012-Jan-27 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 199,845
| ###
| 66.5
| 66.5
| ### |
2012-Jan-25 Wed
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 22,229
| ###
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 0.225
| 0.225
| 0.22
| 0.225
| 478,657
| ###
| 70.2
| 70.2
| ### |
2012-Jan-19 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 273,458
| 61,528
| ###
| ###
| ### |
2012-Jan-18 Wed
| 0.225
| 0.23
| 0.22
| 0.22
| 500,358
| 112,580
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2012-Jan-16 Mon
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 15.7
| 15.7
| ### |
2012-Jan-13 Fri
| 0.225
| 0.23
| 0.225
| 0.225
| 466,223
| ###
| ###
| ###
| ### |
2012-Jan-12 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 823,573
| ###
| ###
| ###
| ### |
2012-Jan-11 Wed
| ###
| 0.22
| ###
| 0.22
| 990,286
| ###
| 83.8
| 83.8
| 0.0 |
2012-Jan-10 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 386,687
| 85,071
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2012-Jan-06 Fri
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 0.21
| 0.22
| 0.21
| 0.22
| 356,942
| 76,742
| 95.0
| 95.0
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| 0.21
| ###
| 0.21
| 0.21
|
|
| 67.9
| 67.9
| ### |
2011-Dec-30 Fri
| 0.21
| 0.21
| ###
| ###
| 165,329
| 17,359
| 8.3
| 8.3
| 0.0 |
2011-Dec-29 Thu
| 0.21
| 0.21
| ###
| ###
| 187,374
| 19,674
| 13.0
| 13.0
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 119,773
| 0
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2011-Dec-21 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 11,722
| 2,344
| 68.6
| 68.6
| 0.0 |
2011-Dec-20 Tue
| 0.2
| ###
| 0.2
| 0.2
| 7,525
| 752
| 74.7
| 74.7
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| 0.2
| 0.2
| 270,489
| 27,048
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| 0.2
| ###
| 100,476
| 10,047
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 279,583
| 0
| 69.7
| 69.7
| 0.0 |
2011-Dec-13 Tue
| 0.2
| ###
| 0.2
| 0.2
| 221,652
| ###
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2011-Dec-08 Thu
| 0.21
| 0.21
| ###
| ###
| 801,745
| 84,183
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 93,348
| ###
| 70.5
| 70.5
| ### |
2011-Dec-06 Tue
| 0.22
| 0.22
| 0.21
| ###
| 507,778
| 109,172
| 20.1
| 20.1
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| 0.21
| 0.21
| 296,082
| 31,088
| ###
| ###
| ### |
2011-Dec-02 Fri
| 0.21
| ###
| 0.21
| 0.21
| 908,675
| ###
| 64.4
| 64.4
| ### |
2011-Dec-01 Thu
| ###
| ###
| 0.21
| 0.21
| 625,152
| 65,640
| 18.1
| 18.1
| ### |
2011-Nov-30 Wed
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Nov-29 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 558,380
| 117,259
| 71.7
| 71.7
| ### |
2011-Nov-28 Mon
| ###
| ###
| 0.21
| 0.21
| 273,374
| ###
| 13.8
| 13.8
| ### |
2011-Nov-25 Fri
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| 0.21
| ###
| 304,978
| 32,022
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| 0.22
| ###
| ###
| 291,425
| 32,056
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| 0.22
| 0.22
| 0.21
| ###
| 447,646
| 96,243
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| 0.21
| 0.21
| 94,259
| ###
| ###
| ###
| ### |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 531,050
| 0
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 139,340
| 0
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 116,378
| 0
| 66.9
| 66.9
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Nov-08 Tue
| ###
| 0.22
| 0.21
| 0.21
| 367,822
| 79,081
| 13.7
| 13.7
| ### |
2011-Nov-07 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 76,950
| 16,544
| 6.5
| 6.5
| ### |
2011-Nov-04 Fri
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 80.6
| 80.6
| ### |
2011-Nov-02 Wed
| ###
| ###
| ###
| 0.21
|
|
| 86.2
| 86.2
| ### |
2011-Nov-01 Tue
| ###
| ###
| ###
| 0.21
|
|
| 89.2
| 89.2
| ### |
2011-Oct-31 Mon
| ###
| 0.21
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| ###
| 0.21
| ###
| ###
| 140,371
| ###
| 59.8
| 59.8
| 0.0 |
|