End of day Prices (full format), 150 Days for (BLK) BLACKHAM RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Jun-17 Wed
| 1.28
| 1.29
| 1.2
| 1.28
| 171,673
| ###
| 69.5
| 69.5
| ### |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
| 42,572,447
| 0
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| 0.021
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| 20,267,945
| 0
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 50,540,847
| 0
| 1.3
| 1.3
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 67,883,345
| 0
| 94.0
| 94.0
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 14,521,821
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
| 47,737,643
| 0
| 68.8
| 68.8
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 6,166,120
| 0
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 2,049,086
| 0
| 62.5
| 62.5
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 59,079,349
| 0
| 61.1
| 61.1
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 7,394,288
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 17,531,323
| 0
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 11,975,078
| 0
| 54.4
| 54.4
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 10,198,342
| 0
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 13,944,082
| 0
| 72.1
| 72.1
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 12,418,940
| 0
| 4.5
| 4.5
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 23,329,740
| 0
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 24,646,026
| 0
| 6.5
| 6.5
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 55.1
| 55.1
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 12,190,356
| 0
| 53.7
| 53.7
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 7,896,951
| 0
| 62.7
| 62.7
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 5,433,644
| 0
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 26,946,280
| 0
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| 39,980,272
| 0
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 17,268,278
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 10,945,850
| 0
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 22,412,378
| 0
| 92.3
| 92.3
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 16,661,977
| 0
| 41.1
| 41.1
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
| 29,096,084
| 0
| 18.2
| 18.2
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| 14,510,851
| 0
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 4,058,287
| 0
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 11,391,026
| 0
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 47,681,870
| 0
| 6.0
| 6.0
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 66,275,288
| 0
| 96.8
| 96.8
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 5,444,079
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 2,458,153
| 0
| 66.1
| 66.1
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 16,340,742
| 0
| 66.6
| 66.6
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 12,115,348
| 0
| 64.1
| 64.1
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 7,021,980
| 0
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 17,149,445
| 0
| 77.2
| 77.2
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 16,430,549
| 0
| 2.3
| 2.3
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 16,579,889
| 0
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
| 13,047,140
| 0
| 76.1
| 76.1
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 20,782,124
| 0
| 2.9
| 2.9
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 35,375,141
| 0
| 2.6
| 2.6
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 1,246,423
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 19,710,853
| 0
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 11,789,676
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 7,431,628
| 0
| 2.3
| 2.3
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 23,835,780
| 0
| 68.8
| 68.8
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 15,165,184
| 0
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 5,478,653
| 0
| 3.1
| 3.1
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 27,306,471
| 0
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 1,098,249
| 0
| 97.6
| 97.6
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 5,310,523
| 0
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 7,905,425
| 0
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 38,640,547
| 0
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 6,172,574
| 0
| 64.0
| 64.0
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 15,387,089
| 0
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 6,763,584
| 0
| 66.2
| 66.2
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 3,754,341
| 0
| 2.7
| 2.7
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 8,797,285
| 0
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 11,531,070
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 31,774,883
| 0
| 71.8
| 71.8
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 17,644,548
| 0
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
| 5,190,224
| 0
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 17,430,381
| 0
| 98.2
| 98.2
| 0.0 |
|