End of day Prices (full format), 113 Days for (AUY) AUIRON ENERGY
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Sep-08 Fri
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Sep-07 Thu
| 0.74
| 0.75
| 0.74
| 0.74
|
|
| 75.6
| 75.6
| 0.1 |
2000-Sep-06 Wed
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| 77.8
| 77.8
| 0.1 |
2000-Sep-05 Tue
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| 14.4
| 14.4
| 0.1 |
2000-Sep-04 Mon
| 0.74
| 0.74
| 0.71
| 0.74
|
|
| ###
| ###
| 0.1 |
2000-Sep-01 Fri
| 0.73
| 0.74
| 0.73
| 0.73
| 133,051
| ###
| 72.6
| 72.6
| 0.1 |
2000-Aug-31 Thu
| ###
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2000-Aug-30 Wed
| 0.75
| 0.76
| 0.73
| 0.73
| 71,250
| 53,081
| ###
| ###
| 0.1 |
2000-Aug-29 Tue
| 0.76
| 0.76
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2000-Aug-28 Mon
| 0.784
| 0.79
| 0.76
| 0.77
|
|
| 25.3
| 25.3
| 0.1 |
2000-Aug-25 Fri
| 0.755
| 0.78
| 0.755
| 0.77
|
|
| 86.2
| 86.2
| 0.1 |
2000-Aug-24 Thu
| 0.77
| 0.77
| 0.71
| 0.75
|
|
| 14.2
| 14.2
| ### |
2000-Aug-23 Wed
| 0.8
| 0.8
| 0.76
| 0.77
| 266,950
| 208,221
| 11.2
| 11.2
| 0.1 |
2000-Aug-22 Tue
| 0.77
| 0.79
| 0.77
| 0.79
|
|
| 89.7
| 89.7
| ### |
2000-Aug-21 Mon
| 0.74
| 0.75
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2000-Aug-18 Fri
| 0.71
| 0.73
| 0.71
| 0.73
| 169,620
| 122,126
| ###
| ###
| 0.1 |
2000-Aug-17 Thu
| 0.75
| 0.75
| 0.71
| 0.71
| 43,583
| ###
| ###
| ###
| ### |
2000-Aug-16 Wed
| 0.7
| 0.74
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
2000-Aug-15 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 94.9
| 94.9
| ### |
2000-Aug-14 Mon
| ###
| 0.72
| ###
| 0.72
|
|
| 96.1
| 96.1
| ### |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 97,985
| 0
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Jul-31 Mon
| 0.7
| 0.7
| ###
| 0.7
|
|
| 68.6
| 68.6
| ### |
2000-Jul-28 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 84.7
| 84.7
| ### |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
| 23,941
| 0
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2000-Jul-24 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 71.0
| 71.0
| ### |
2000-Jul-21 Fri
| ###
| 0.7
| ###
| 0.7
| 83,820
| ###
| 97.7
| 97.7
| ### |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| 0.7
| 0.7
| ###
| ###
| 101,541
| ###
| 17.3
| 17.3
| 0.0 |
2000-Jul-14 Fri
| 0.73
| 0.73
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Jul-13 Thu
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2000-Jul-12 Wed
| 0.721
| 0.73
| 0.71
| 0.72
| 197,081
| ###
| ###
| ###
| ### |
2000-Jul-11 Tue
| 0.71
| 0.73
| 0.7
| 0.73
| 125,528
| 89,752
| 86.9
| 86.9
| 0.1 |
2000-Jul-10 Mon
| 0.72
| 0.73
| 0.71
| 0.71
| 173,350
| ###
| 27.6
| 27.6
| ### |
2000-Jul-07 Fri
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2000-Jul-06 Thu
| ###
| 0.73
| ###
| 0.72
| 416,875
| 152,159
| 90.2
| 90.2
| ### |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| 0.7
| 0.71
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2000-Jul-03 Mon
| 0.76
| 0.76
| 0.7
| 0.73
| 605,844
| ###
| 6.5
| 6.5
| 0.1 |
2000-Jun-30 Fri
| 0.71
| 0.78
| 0.7
| 0.78
| 975,750
| 722,055
| ###
| ###
| 0.1 |
2000-Jun-29 Thu
| ###
| 0.73
| ###
| 0.73
| 428,259
| ###
| ###
| ###
| 0.1 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
| 108,150
| 0
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| 0.58
| ###
| 0.58
| ###
| 73,250
| 21,242
| 86.5
| 86.5
| 0.0 |
2000-Jun-21 Wed
| 0.56
| 0.58
| 0.54
| 0.55
| 126,859
| 71,041
| 26.4
| 26.4
| ### |
2000-Jun-20 Tue
| 0.56
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2000-Jun-19 Mon
| ###
| ###
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| 0.59
| ###
| 0.59
| ###
| 266,854
| 78,721
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| 0.56
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2000-Jun-13 Tue
| 0.56
| 0.56
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
2000-Jun-12 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| ###
| 0.57
| 0.54
| 0.56
| 189,320
| 105,072
| ###
| ###
| ### |
2000-Jun-07 Wed
| 0.53
| 0.56
| 0.53
| 0.56
|
|
| 92.5
| 92.5
| ### |
2000-Jun-06 Tue
| 0.56
| 0.56
| 0.52
| 0.52
|
|
| 4.4
| 4.4
| 0.0 |
2000-Jun-05 Mon
| 0.53
| 0.56
| 0.51
| 0.55
| 160,958
| ###
| 90.2
| 90.2
| ### |
2000-Jun-02 Fri
| ###
| ###
| 0.49
| 0.5
| 84,770
| ###
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| 0.45
| 0.48
| 0.45
| 0.48
| 163,583
| ###
| 93.8
| 93.8
| 0.0 |
2000-May-31 Wed
| 0.45
| 0.45
| 0.41
| 0.43
| 34,250
| 14,727
| ###
| ###
| ### |
2000-May-30 Tue
| ###
| 0.46
| ###
| 0.44
| 76,350
| ###
| ###
| ###
| ### |
2000-May-29 Mon
| ###
| 0.41
| ###
| 0.41
|
|
| 77.4
| 77.4
| ### |
2000-May-26 Fri
| 0.425
| 0.43
| 0.425
| 0.425
|
|
| 68.9
| 68.9
| ### |
2000-May-25 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 68.7
| 68.7
| ### |
2000-May-22 Mon
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 27.8
| 27.8
| ### |
2000-May-19 Fri
| 0.45
| 0.45
| 0.425
| 0.43
|
|
| 10.1
| 10.1
| ### |
2000-May-18 Thu
| 0.455
| 0.46
| 0.445
| 0.46
|
|
| 78.9
| 78.9
| 0.0 |
2000-May-17 Wed
| 0.45
| 0.46
| 0.45
| 0.455
|
|
| 81.0
| 81.0
| 0.0 |
2000-May-16 Tue
| ###
| 0.45
| ###
| 0.43
| 214,150
| 48,183
| 88.1
| 88.1
| ### |
2000-May-12 Fri
| ###
| 0.4
| ###
| 0.4
| 20,950
| ###
| 96.7
| 96.7
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
| 131,324
| 0
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| ###
| 0.4
| 0.4
|
|
| 15.5
| 15.5
| 0.0 |
2000-May-05 Fri
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| 7.1
| 7.1
| 0.0 |
2000-May-04 Thu
| 0.44
| 0.44
| ###
| 0.42
|
|
| ###
| ###
| ### |
2000-May-03 Wed
| 0.42
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2000-May-02 Tue
| 0.45
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2000-May-01 Mon
| 0.44
| 0.45
| 0.44
| 0.45
| 210,728
| 93,773
| 92.2
| 92.2
| 0.0 |
2000-Apr-28 Fri
| 0.43
| 0.445
| 0.42
| 0.44
| 73,270
| 31,689
| 77.4
| 77.4
| ### |
2000-Apr-27 Thu
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2000-Apr-26 Wed
| 0.44
| 0.44
| 0.42
| 0.42
|
|
| 18.6
| 18.6
| ### |
2000-Apr-25 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| 0.4
| ###
| 0.4
| 0.41
|
|
| 82.6
| 82.6
| ### |
2000-Apr-19 Wed
| ###
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 0.4
| ###
| ###
| 0.375
| 78,258
| 0
| ###
| ###
| ### |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
| 138,787
| 0
| 95.0
| 95.0
| 0.0 |
2000-Apr-14 Fri
| 0.44
| 0.44
| 0.42
| 0.42
|
|
| 6.0
| 6.0
| ### |
2000-Apr-13 Thu
| 0.46
| 0.46
| 0.44
| 0.45
|
|
| 26.8
| 26.8
| 0.0 |
2000-Apr-12 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 19,225
| 8,651
| 66.6
| 66.6
| 0.0 |
2000-Apr-11 Tue
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 34.0
| 34.0
| 0.0 |
2000-Apr-07 Fri
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 23.5
| 23.5
| ### |
2000-Apr-06 Thu
| 0.42
| 0.44
| ###
| 0.44
|
|
| 83.5
| 83.5
| ### |
2000-Apr-05 Wed
| ###
| ###
| ###
| ###
| 198,476
| 0
| ###
| ###
| 0.0 |
2000-Apr-04 Tue
| 0.442
| 0.442
| 0.42
| 0.42
| 337,453
| 145,442
| 21.1
| 21.1
| ### |
2000-Apr-03 Mon
| 0.522
| 0.522
| 0.475
| 0.475
|
|
| 5.8
| 5.8
| ### |
2000-Mar-31 Fri
| 0.58
| 0.58
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
|