End of day Prices (full format), 150 Days for (BMX) BEMAX RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Nov-17 Fri
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2006-Nov-16 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Nov-15 Wed
| 0.27
| 0.275
| ###
| 0.27
|
|
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 0.27
| 0.275
| 0.27
| 0.275
| 421,350
| ###
| 81.9
| 81.9
| ### |
2006-Nov-13 Mon
| ###
| 0.275
| ###
| 0.27
|
|
| 85.5
| 85.5
| ### |
2006-Nov-10 Fri
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 60.9
| 60.9
| ### |
2006-Nov-09 Thu
| 0.275
| 0.275
| ###
| 0.275
| 138,154
| ###
| ###
| ###
| ### |
2006-Nov-08 Wed
| ###
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| 0.26
| ###
| 0.255
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2006-Nov-03 Fri
| ###
| 0.27
| 0.26
| 0.26
|
|
| 16.7
| 16.7
| 0.0 |
2006-Nov-02 Thu
| 0.27
| 0.27
| ###
| ###
| 360,159
| 48,621
| 19.9
| 19.9
| 0.0 |
2006-Nov-01 Wed
| ###
| 0.27
| 0.26
| ###
| 988,027
| 261,827
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 442,977
| ###
| ###
| ###
| ### |
2006-Oct-30 Mon
| ###
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| 0.26
| ###
| 0.255
| ###
| 1,012,173
| 129,052
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 0.26
| ###
| 0.255
| 0.26
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| 0.27
| 0.27
| 0.25
| ###
| 1,706,124
| ###
| 19.2
| 19.2
| 0.0 |
2006-Oct-24 Tue
| 0.27
| 0.275
| 0.27
| 0.27
| 568,446
| ###
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| 0.275
| 0.275
| 0.27
| 0.27
| 1,705,988
| 464,881
| ###
| ###
| ### |
2006-Oct-20 Fri
| 0.27
| 0.28
| 0.27
| 0.275
| 839,385
| ###
| 81.0
| 81.0
| ### |
2006-Oct-19 Thu
| 0.27
| 0.28
| 0.27
| 0.27
| 1,611,049
| ###
| 71.0
| 71.0
| ### |
2006-Oct-18 Wed
| 0.27
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0.28
| 0.285
| 0.275
| 0.275
|
|
| 16.5
| 16.5
| ### |
2006-Oct-13 Fri
| 0.275
| 0.28
| 0.27
| 0.28
| 378,279
| 104,026
| 81.3
| 81.3
| ### |
2006-Oct-12 Thu
| 0.27
| 0.28
| 0.27
| 0.27
| 845,240
| 232,441
| ###
| ###
| ### |
2006-Oct-11 Wed
| 0.28
| 0.28
| 0.27
| 0.27
| 1,810,979
| ###
| 8.9
| 8.9
| ### |
2006-Oct-10 Tue
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 7.6
| 7.6
| ### |
2006-Oct-06 Fri
| ###
| ###
| 0.285
| 0.29
|
|
| 16.2
| 16.2
| ### |
2006-Oct-05 Thu
| 0.28
| ###
| 0.28
| 0.29
| 2,323,077
| ###
| 91.3
| 91.3
| ### |
2006-Oct-04 Wed
| 0.28
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Oct-03 Tue
| 0.275
| 0.28
| 0.275
| 0.28
| 395,148
| 109,653
| 85.3
| 85.3
| ### |
2006-Oct-02 Mon
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 12.6
| 12.6
| ### |
2006-Sep-29 Fri
| 0.28
| 0.285
| 0.27
| 0.28
| 774,620
| 214,957
| 58.1
| 58.1
| ### |
2006-Sep-28 Thu
| 0.28
| 0.285
| 0.28
| 0.28
| 619,579
| ###
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| 0.28
| 0.28
| 0.27
| 0.28
| 313,643
| 86,251
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0.275
| 0.28
| 0.27
| 0.28
| 409,973
| 112,742
| 85.6
| 85.6
| ### |
2006-Sep-25 Mon
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 0.285
| 0.285
| 0.28
| 0.28
| 280,950
| ###
| 19.8
| 19.8
| ### |
2006-Sep-20 Wed
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 0.29
| 0.29
| 0.27
| 0.275
|
|
| 5.4
| 5.4
| ### |
2006-Sep-18 Mon
| ###
| ###
| 0.285
| 0.285
| 127,882
| 18,223
| 8.6
| 8.6
| ### |
2006-Sep-15 Fri
| ###
| ###
| 0.29
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 606,523
| 0
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| 0.29
| ###
| 0.29
| ###
| 630,128
| ###
| 90.2
| 90.2
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 0.28
| 0.29
|
|
| 32.5
| 32.5
| ### |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 344,956
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Sep-07 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2006-Sep-05 Tue
| 0.29
| ###
| 0.29
| ###
| 3,428,583
| 497,144
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 0.28
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2006-Sep-01 Fri
| 0.28
| 0.285
| 0.275
| 0.28
|
|
| 69.1
| 69.1
| ### |
2006-Aug-31 Thu
| 0.29
| 0.29
| 0.27
| 0.28
| 1,921,487
| ###
| 7.6
| 7.6
| ### |
2006-Aug-30 Wed
| 0.28
| ###
| 0.275
| 0.29
| 1,674,522
| 230,246
| ###
| ###
| ### |
2006-Aug-29 Tue
| 0.28
| 0.285
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2006-Aug-28 Mon
| 0.26
| 0.28
| 0.26
| 0.28
| 1,914,027
| 516,787
| ###
| ###
| ### |
2006-Aug-25 Fri
| 0.25
| 0.26
| 0.25
| 0.26
| 898,957
| ###
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 0.255
| 0.255
| 0.25
| 0.25
| 423,654
| 106,972
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0.25
| 0.255
| 0.25
| 0.255
| 619,482
| ###
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 0.25
| 0.255
| 0.245
| 0.255
| 359,686
| 89,921
| 84.5
| 84.5
| 0.0 |
2006-Aug-21 Mon
| 0.255
| 0.255
| 0.245
| 0.25
| 587,386
| 146,846
| 15.5
| 15.5
| 0.0 |
2006-Aug-18 Fri
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| 0.25
| 0.25
| 0.245
| 0.25
| 344,643
| ###
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 0.25
| 0.25
| 0.245
| 0.25
| 497,980
| 123,250
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 16.9
| 16.9
| 0.0 |
2006-Aug-11 Fri
| 0.255
| 0.26
| 0.245
| 0.26
|
|
| 85.9
| 85.9
| 0.0 |
2006-Aug-10 Thu
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| 0.26
| 0.26
| 0.255
| 0.26
| 904,880
| ###
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 0.27
| 0.27
| 0.26
| 0.26
| 117,075
| 31,024
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.25
| 0.27
| 0.25
| 0.27
| 675,340
| 175,588
| 97.2
| 97.2
| ### |
2006-Aug-03 Thu
| 0.255
| ###
| 0.24
| 0.25
| 749,644
| 89,957
| 16.3
| 16.3
| 0.0 |
2006-Aug-02 Wed
| 0.26
| ###
| 0.255
| 0.255
| 431,885
| ###
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 0.275
| 0.275
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2006-Jul-31 Mon
| 0.275
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| 0.275
| 0.275
| 0.27
| 0.27
| 344,856
| 93,973
| 18.3
| 18.3
| ### |
2006-Jul-27 Thu
| ###
| 0.275
| ###
| 0.275
| 402,372
| 55,326
| ###
| ###
| ### |
2006-Jul-26 Wed
| 0.26
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| 0.26
| 0.26
|
|
| 18.2
| 18.2
| 0.0 |
2006-Jul-24 Mon
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| 0.26
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2006-Jul-19 Wed
| ###
| 0.275
| ###
| ###
| 230,449
| 31,686
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| ###
| 0.27
| 0.26
| ###
| 187,642
| 49,725
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| 0.275
| 0.275
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2006-Jul-14 Fri
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| 0.285
| 0.285
| 0.275
| 0.285
| 756,657
| ###
| ###
| ###
| ### |
2006-Jul-12 Wed
| 0.28
| 0.29
| 0.28
| 0.29
| 252,650
| ###
| 90.6
| 90.6
| ### |
2006-Jul-11 Tue
| 0.29
| 0.29
| 0.28
| 0.28
| 76,775
| 21,880
| 11.1
| 11.1
| ### |
2006-Jul-10 Mon
| 0.29
| 0.29
| 0.27
| 0.29
| 846,970
| 237,151
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| 0.29
| 0.29
| 234,520
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| ###
| 0.29
| 0.29
| 314,555
| ###
| ###
| ###
| ### |
2006-Jul-05 Wed
| 0.28
| ###
| 0.28
| 0.29
|
|
| 88.9
| 88.9
| ### |
2006-Jul-04 Tue
| 0.28
| 0.28
| 0.275
| 0.28
| 325,345
| 90,283
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 78.1
| 78.1
| ### |
2006-Jun-30 Fri
| 0.28
| 0.29
| 0.275
| 0.275
| 745,852
| ###
| ###
| ###
| ### |
2006-Jun-28 Wed
| 0.285
| 0.285
| 0.275
| 0.275
| 672,545
| ###
| 8.7
| 8.7
| ### |
2006-Jun-27 Tue
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| 93.9
| 93.9
| ### |
2006-Jun-26 Mon
| 0.285
| 0.285
| 0.26
| 0.27
|
|
| 8.5
| 8.5
| ### |
2006-Jun-23 Fri
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 10.2
| 10.2
| ### |
2006-Jun-22 Thu
| ###
| ###
| 0.29
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| 0.29
| ###
| 0.28
| ###
| 443,329
| ###
| 84.3
| 84.3
| 0.0 |
2006-Jun-20 Tue
| 0.29
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 0.29
| ###
| 544,825
| ###
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 0.29
| ###
| 0.27
| 0.28
| 949,545
| 128,188
| 6.8
| 6.8
| ### |
2006-Jun-14 Wed
| 0.27
| 0.275
| 0.24
| 0.275
| 2,205,723
| 567,973
| 77.8
| 77.8
| ### |
2006-Jun-13 Tue
| ###
| ###
| 0.29
| 0.29
| 958,679
| ###
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| 0.325
| ###
| ###
| 580,583
| 94,344
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 821,258
| 0
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 572,140
| 0
| 10.9
| 10.9
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 1,373,886
| 0
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 632,971
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| 0.325
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-May-26 Fri
| ###
| ###
| 0.325
| 0.325
| 358,556
| ###
| ###
| ###
| ### |
2006-May-25 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| 25.7
| 25.7
| ### |
2006-May-24 Wed
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 0.325
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 929,685
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 2,004,548
| 0
| 2.5
| 2.5
| 0.0 |
2006-May-17 Wed
| ###
| 0.345
| 0.325
| ###
| 840,825
| 281,676
| 76.3
| 76.3
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| 0.325
|
|
| 5.2
| 5.2
| ### |
2006-May-15 Mon
| 0.355
| 0.355
| ###
| ###
| 752,478
| ###
| 32.4
| 32.4
| 0.0 |
2006-May-12 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| 22.8
| 22.8
| 0.0 |
2006-May-11 Thu
| ###
| ###
| 0.345
| 0.355
| 1,606,259
| 277,079
| 79.6
| 79.6
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| 9.2
| 9.2
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 0.345
| ###
| 1,069,485
| 184,486
| 12.7
| 12.7
| 0.0 |
2006-May-08 Mon
| ###
| 0.375
| ###
| ###
| 1,098,759
| ###
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 624,458
| 0
| 11.0
| 11.0
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 0.375
| ###
| 432,659
| 81,123
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| 0.385
| 818,356
| 0
| 24.3
| 24.3
| 0.0 |
2006-May-02 Tue
| ###
| 0.385
| ###
| 0.385
| 958,653
| 184,540
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 0.385
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 479,124
| 0
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| 0.375
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 619,420
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| 0.4
| 0.375
| ###
| 428,672
| ###
| ###
| ###
| 0.0 |
|