End of day Prices (full format), 150 Days for (BSG) BOLNISI GOLD NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Jan-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| 3.26
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| 3.21
| 3.27
| 3.21
| 3.26
| 2,192,743
| 7,104,487
| ###
| ###
| 0.2 |
2007-Dec-07 Fri
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 3.24
| 3.24
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2007-Dec-05 Wed
| 3.25
| 3.25
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Dec-04 Tue
| ###
| 3.27
| ###
| 3.25
|
|
| 83.0
| 83.0
| 0.2 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| 3.24
| 3.24
| ###
| 3.23
| 3,277,822
| 5,310,071
| 29.8
| 29.8
| ### |
2007-Nov-29 Thu
| 3.2
| 3.24
| ###
| 3.22
|
|
| 75.6
| 75.6
| 0.2 |
2007-Nov-28 Wed
| 3.2
| 3.22
| ###
| ###
| 2,428,483
| 3,909,857
| 29.7
| 29.7
| 0.0 |
2007-Nov-27 Tue
| ###
| 3.21
| ###
| ###
| 1,719,480
| ###
| 70.3
| 70.3
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 782,388
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 623,253
| 0
| 80.3
| 80.3
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 592,224
| 0
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 912,252
| 0
| 66.2
| 66.2
| 0.0 |
2007-Nov-13 Tue
| 3
| ###
| ###
| ###
| 1,137,441
| 0
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 1,111,389
| 0
| 32.4
| 32.4
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 1,164,251
| 0
| 74.1
| 74.1
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 4,532,186
| 0
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 2.75
| 2.81
| 2.75
| 2.77
|
|
| 71.7
| 71.7
| 0.2 |
2007-Nov-05 Mon
| 2.78
| 2.8
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2007-Nov-02 Fri
| 2.76
| 2.78
| 2.73
| 2.75
| 343,244
| ###
| ###
| ###
| ### |
2007-Nov-01 Thu
| 2.81
| 2.84
| 2.78
| 2.83
|
|
| 63.7
| 63.7
| 0.2 |
2007-Oct-31 Wed
| 2.76
| 2.82
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Oct-30 Tue
| 2.8
| 2.82
| 2.76
| 2.8
| 1,272,055
| ###
| ###
| ###
| 0.2 |
2007-Oct-29 Mon
| 2.8
| 2.82
| 2.74
| 2.76
| 1,084,328
| ###
| ###
| ###
| 0.2 |
2007-Oct-26 Fri
| 2.76
| 2.76
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2007-Oct-25 Thu
| ###
| 2.75
| ###
| 2.72
| 918,049
| ###
| ###
| ###
| 0.2 |
2007-Oct-24 Wed
| 2.74
| 2.74
| ###
| ###
| 417,859
| ###
| 24.8
| 24.8
| 0.0 |
2007-Oct-23 Tue
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 2.78
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Oct-19 Fri
| 2.81
| 2.83
| 2.75
| 2.8
| 490,782
| 1,369,281
| ###
| ###
| 0.2 |
2007-Oct-18 Thu
| 2.82
| 2.82
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| 2.79
| 2.82
| 2.75
| 2.76
| 331,440
| ###
| 30.1
| 30.1
| 0.2 |
2007-Oct-16 Tue
| 2.83
| 2.83
| 2.78
| 2.78
| 376,078
| ###
| ###
| ###
| 0.2 |
2007-Oct-15 Mon
| 2.85
| 2.85
| 2.81
| 2.83
| 275,675
| ###
| 36.4
| 36.4
| 0.2 |
2007-Oct-12 Fri
| 2.81
| 2.85
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 2.77
| 2.8
| 2.73
| 2.78
| 463,649
| 1,281,989
| ###
| ###
| 0.2 |
2007-Oct-10 Wed
| 2.73
| 2.8
| 2.72
| 2.77
| 1,076,029
| 2,969,840
| ###
| ###
| 0.2 |
2007-Oct-09 Tue
| 2.78
| 2.78
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2007-Oct-08 Mon
| 2.83
| 2.84
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Oct-05 Fri
| 2.75
| 2.81
| 2.7
| 2.8
| 134,028
| 369,247
| 78.6
| 78.6
| 0.2 |
2007-Oct-04 Thu
| 2.78
| 2.78
| 2.73
| 2.75
| 242,471
| ###
| 31.0
| 31.0
| ### |
2007-Oct-03 Wed
| 2.78
| 2.85
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| 2.87
| 2.89
| 2.84
| 2.88
| 1,353,380
| ###
| ###
| ###
| 0.2 |
2007-Oct-01 Mon
| 2.89
| 2.89
| 2.83
| 2.83
|
|
| 16.4
| 16.4
| 0.2 |
2007-Sep-28 Fri
| 2.84
| 2.89
| 2.82
| 2.88
| 253,972
| ###
| 73.0
| 73.0
| 0.2 |
2007-Sep-27 Thu
| 2.83
| 2.85
| 2.77
| 2.8
| 359,255
| ###
| 23.0
| 23.0
| 0.2 |
2007-Sep-26 Wed
| 2.83
| ###
| 2.8
| 2.87
|
|
| 74.0
| 74.0
| ### |
2007-Sep-25 Tue
| 2.86
| 2.88
| 2.81
| 2.86
|
|
| 64.4
| 64.4
| 0.2 |
2007-Sep-24 Mon
| 2.86
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 2.77
| 2.82
| 2.7
| 2.79
| 1,746,476
| 4,820,273
| ###
| ###
| ### |
2007-Sep-20 Thu
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 2.7
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2007-Sep-18 Tue
| 2.55
| 2.59
| 2.51
| 2.54
| 468,754
| 1,195,322
| 46.4
| 46.4
| ### |
2007-Sep-17 Mon
| ###
| ###
| 2.57
| 2.58
| 533,321
| ###
| 23.2
| 23.2
| 0.2 |
2007-Sep-14 Fri
| 2.72
| 2.72
| ###
| ###
| 1,081,856
| 1,471,324
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 2.74
| 2.74
| ###
| 2.74
| 635,358
| 870,440
| 72.5
| 72.5
| 0.2 |
2007-Sep-12 Wed
| 2.74
| 2.76
| 2.74
| 2.74
| 470,624
| ###
| 75.5
| 75.5
| 0.2 |
2007-Sep-11 Tue
| ###
| 2.71
| ###
| ###
| 708,375
| 959,848
| 70.1
| 70.1
| 0.0 |
2007-Sep-10 Mon
| 2.7
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 2.75
| 2.75
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 2.7
| 2.74
| ###
| ###
| 412,223
| 564,745
| 38.2
| 38.2
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| 2.51
| ###
| 2.51
| ###
| 645,686
| ###
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 2.56
| 2.57
| 2.5
| 2.56
| 911,272
| 2,310,074
| ###
| ###
| 0.2 |
2007-Aug-29 Wed
| 2.49
| 2.53
| 2.45
| 2.53
|
|
| 72.7
| 72.7
| ### |
2007-Aug-28 Tue
| 2.57
| 2.57
| 2.53
| 2.54
| 486,254
| 1,239,947
| 27.0
| 27.0
| ### |
2007-Aug-27 Mon
| 2.58
| 2.58
| 2.54
| 2.57
| 910,686
| 2,331,356
| 31.9
| 31.9
| ### |
2007-Aug-24 Fri
| 2.5
| 2.55
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Aug-23 Thu
| 2.58
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2007-Aug-22 Wed
| 2.5
| 2.54
| 2.43
| 2.53
| 5,020,028
| ###
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| ###
| 2.54
| ###
| 1,393,542
| ###
| 64.9
| 64.9
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 2.53
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 2.41
| ###
| 1,367,387
| ###
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 2.76
| 2.77
| ###
| 2.75
|
|
| 59.1
| 59.1
| ### |
2007-Aug-15 Wed
| 2.78
| 2.82
| ###
| 2.82
| 2,341,952
| 3,302,152
| 92.3
| 92.3
| ### |
2007-Aug-14 Tue
| 2.87
| ###
| 2.84
| ###
| 439,741
| ###
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| 2.88
| ###
| 673,821
| ###
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 2.73
| 2.81
| 2.72
| 2.79
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| 2.77
| 2.83
| 2.74
| 2.77
| 1,704,889
| ###
| 61.9
| 61.9
| 0.2 |
2007-Aug-08 Wed
| 2.75
| 2.75
| 2.7
| 2.7
| 671,544
| 1,829,957
| ###
| ###
| 0.2 |
2007-Aug-07 Tue
| 2.71
| 2.76
| ###
| 2.75
| 447,723
| 617,857
| 77.9
| 77.9
| ### |
2007-Aug-06 Mon
| 2.72
| 2.72
| ###
| ###
|
|
| 46.4
| 46.4
| 0.0 |
2007-Aug-03 Fri
| ###
| 2.75
| ###
| 2.74
| 1,243,781
| ###
| 83.0
| 83.0
| 0.2 |
2007-Aug-02 Thu
| 2.77
| 2.79
| ###
| 2.75
| 595,675
| ###
| 48.0
| 48.0
| ### |
2007-Aug-01 Wed
| 2.81
| 2.84
| 2.7
| 2.74
| 943,277
| 2,612,877
| ###
| ###
| 0.2 |
2007-Jul-31 Tue
| 2.85
| 2.89
| 2.82
| 2.82
|
|
| 25.8
| 25.8
| ### |
2007-Jul-30 Mon
| 2.84
| 2.84
| 2.8
| 2.81
| 802,424
| ###
| 23.3
| 23.3
| ### |
2007-Jul-27 Fri
| 2.8
| ###
| 2.77
| 2.84
| 1,496,251
| ###
| 76.9
| 76.9
| 0.2 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 894,281
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 417,672
| 0
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Jul-19 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| 3
| 3
| ###
| 3
| 752,946
| ###
| ###
| ###
| 0.2 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 359,170
| 0
| 74.1
| 74.1
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| 3
|
|
| 69.3
| 69.3
| 0.2 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 581,074
| 0
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 2.87
| ###
| 624,946
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 989,525
| 0
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 1,344,575
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 2.89
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2007-Jul-05 Thu
| 2.83
| 2.83
| 2.8
| 2.82
| 241,358
| 679,422
| ###
| ###
| ### |
2007-Jul-04 Wed
| 2.75
| 2.83
| 2.75
| 2.82
|
|
| 88.3
| 88.3
| ### |
2007-Jul-03 Tue
| ###
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2007-Jul-02 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 620,050
| 0
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 2.74
| 2.74
| 2.55
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2007-Jun-26 Tue
| 2.82
| 2.83
| 2.74
| 2.76
| 720,273
| ###
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| 2.81
| 2.83
| 2.79
| 2.8
|
|
| 41.4
| 41.4
| 0.2 |
2007-Jun-22 Fri
| 2.82
| 2.85
| 2.79
| 2.82
|
|
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| 2.83
| 2.84
| 2.78
| 2.78
| 2,703,343
| ###
| ###
| ###
| 0.2 |
2007-Jun-20 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
|