End of day Prices (full format), 150 Days for (CGX) CGA MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.12 |
2011-Nov-24 Thu
| 2.25
| ###
| 2.25
| 2.29
|
|
| 84.5
| 84.5
| ### |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| 2.74
| 2.74
| ###
| ###
| 8,750
| 11,987
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 5,340
| 0
| 21.8
| 21.8
| 0.0 |
2011-Nov-10 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2011-Nov-09 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2011-Nov-08 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 71.0
| 71.0
| 0.2 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2011-Nov-04 Fri
| ###
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2011-Nov-03 Thu
| 2.44
| 2.51
| 2.4
| 2.51
| 27,285
| 66,984
| 91.4
| 91.4
| ### |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-28 Fri
| 2.27
| ###
| 2.27
| ###
| 13,251
| ###
| 90.3
| 90.3
| 0.0 |
2011-Oct-27 Thu
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2011-Oct-26 Wed
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2011-Oct-25 Tue
| 2.27
| 2.28
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
| 7,022
| 0
| 31.7
| 31.7
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 3,787
| 0
| 87.9
| 87.9
| 0.0 |
2011-Oct-19 Wed
| 2.49
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2011-Oct-14 Fri
| ###
| ###
| 2.25
| 2.25
| 775
| 871
| ###
| ###
| ### |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
| 186
| 0
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 2.28
| 2.28
| 2.26
| 2.26
| 2,140
| 4,857
| ###
| ###
| ### |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-07 Fri
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| 2.29
| ###
|
|
| 59.2
| 59.2
| 0.0 |
2011-Oct-05 Wed
| 2.24
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| 2.25
| 15,855
| 0
| ###
| ###
| ### |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
| 55
| 0
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Sep-29 Thu
| 2.52
| 2.52
| 2.5
| 2.5
| 4,750
| 11,922
| 25.6
| 25.6
| 0.2 |
2011-Sep-28 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 71.0
| 71.0
| 0.2 |
2011-Sep-27 Tue
| 2.59
| 2.59
| 2.5
| 2.5
|
|
| 8.8
| 8.8
| 0.2 |
2011-Sep-26 Mon
| 2.54
| 2.54
| 2.5
| 2.5
| 2,079
| ###
| ###
| ###
| 0.2 |
2011-Sep-23 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 3,078
| ###
| 67.0
| 67.0
| 0.2 |
2011-Sep-22 Thu
| 2.7
| 2.75
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| 2.7
| 2.59
| 2.7
| 12,171
| ###
| 90.3
| 90.3
| 0.2 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2011-Sep-14 Wed
| 2.73
| 2.73
| ###
| ###
| 12,443
| 16,984
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2011-Sep-12 Mon
| 2.82
| 2.82
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2011-Sep-09 Fri
| 2.87
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2011-Sep-08 Thu
| 2.76
| 2.83
| 2.75
| 2.83
| 27,051
| 75,472
| 86.9
| 86.9
| 0.2 |
2011-Sep-07 Wed
| 2.8
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2011-Sep-06 Tue
| 2.82
| 2.88
| 2.8
| 2.88
| 36,140
| ###
| 89.2
| 89.2
| 0.2 |
2011-Sep-05 Mon
| 2.81
| 2.82
| 2.79
| 2.81
|
|
| 79.9
| 79.9
| ### |
2011-Sep-02 Fri
| 2.8
| 2.81
| 2.8
| 2.81
| 17,452
| 48,952
| ###
| ###
| ### |
2011-Sep-01 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 13,224
| 0
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 2.5
| 2.55
| 2.5
| 2.5
|
|
| 72.3
| 72.3
| 0.2 |
2011-Aug-29 Mon
| 2.5
| 2.53
| 2.5
| 2.53
| 12,552
| ###
| ###
| ###
| ### |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 5,540
| 0
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Aug-24 Wed
| 2.44
| 2.48
| 2.4
| 2.43
| 13,158
| ###
| ###
| ###
| ### |
2011-Aug-23 Tue
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| 60.0
| 60.0
| ### |
2011-Aug-22 Mon
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2011-Aug-19 Fri
| 2.5
| 2.54
| 2.5
| 2.54
| 2,250
| 5,670
| 84.6
| 84.6
| ### |
2011-Aug-18 Thu
| 2.44
| 2.47
| 2.44
| 2.44
| 11,356
| 27,878
| 81.6
| 81.6
| 0.2 |
2011-Aug-17 Wed
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-Aug-16 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 77.1
| 77.1
| 0.2 |
2011-Aug-15 Mon
| 2.5
| 2.5
| 2.42
| 2.42
| 15,950
| ###
| ###
| ###
| 0.2 |
2011-Aug-12 Fri
| ###
| ###
| 2.54
| 2.54
| 8,740
| ###
| 19.1
| 19.1
| ### |
2011-Aug-11 Thu
| 2.56
| 2.56
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2011-Aug-10 Wed
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| 61.1
| 61.1
| ### |
2011-Aug-09 Tue
| 2.41
| 2.51
| 2.4
| 2.51
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| 2.51
| 2.52
| 2.51
| 2.52
|
|
| 75.4
| 75.4
| ### |
2011-Aug-05 Fri
| ###
| 2.52
| ###
| 2.52
| 4,940
| 6,224
| 93.3
| 93.3
| ### |
2011-Aug-04 Thu
| 2.56
| 2.56
| 2.51
| 2.51
|
|
| 30.0
| 30.0
| ### |
2011-Aug-03 Wed
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| 77.2
| 77.2
| 0.2 |
2011-Aug-02 Tue
| 2.5
| 2.55
| 2.5
| 2.55
| 1,983
| ###
| ###
| ###
| 0.2 |
2011-Aug-01 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 5,022
| ###
| ###
| ###
| 0.2 |
2011-Jul-29 Fri
| 2.42
| 2.46
| 2.42
| 2.46
| 3,884
| 9,476
| ###
| ###
| 0.2 |
2011-Jul-28 Thu
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| 2.59
| 2.59
| 2.57
| 2.57
| 2,589
| 6,679
| ###
| ###
| ### |
2011-Jul-26 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 64.2
| 64.2
| 0.2 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 1,650
| 0
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2011-Jul-21 Thu
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2011-Jul-20 Wed
| 2.83
| 2.83
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2011-Jul-19 Tue
| ###
| ###
| 2.88
| 2.88
| 9,740
| 14,025
| 22.1
| 22.1
| 0.2 |
2011-Jul-18 Mon
| 2.79
| 2.85
| 2.79
| 2.85
|
|
| ###
| ###
| ### |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-14 Thu
| 2.56
| ###
| 2.56
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2011-Jul-13 Wed
| 2.58
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2011-Jul-12 Tue
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2011-Jul-08 Fri
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2011-Jul-07 Thu
| 2.77
| 2.77
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2011-Jul-06 Wed
| 2.8
| 2.88
| 2.8
| 2.88
| 7,947
| ###
| ###
| ###
| 0.2 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| 2.89
| ###
| 11,884
| 17,172
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 2.89
| ###
| 2.85
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-Jun-30 Thu
| 2.74
| 2.86
| 2.74
| 2.84
| 7,523
| ###
| 83.1
| 83.1
| 0.2 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2011-Jun-27 Mon
| 2.59
| ###
| 2.59
| ###
| 13,288
| ###
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| 2.74
| ###
| 2.71
| 14,524
| ###
| ###
| ###
| ### |
2011-Jun-22 Wed
| 2.54
| 2.55
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2011-Jun-21 Tue
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 71.0
| 71.0
| 0.2 |
2011-Jun-20 Mon
| 2.4
| 2.49
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 3,851
| 0
| 80.4
| 80.4
| 0.0 |
2011-Jun-16 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 83.5
| 83.5
| 0.2 |
2011-Jun-15 Wed
| 2.46
| 2.5
| 2.46
| 2.5
| 30,728
| ###
| 85.7
| 85.7
| 0.2 |
2011-Jun-14 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 73.9
| 73.9
| 0.2 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
| 2,370
| 0
| 75.7
| 75.7
| 0.0 |
2011-Jun-06 Mon
| 2.41
| 2.41
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2011-Jun-03 Fri
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 73.8
| 73.8
| 0.2 |
2011-Jun-02 Thu
| 2.47
| 2.52
| 2.47
| 2.52
|
|
| 87.5
| 87.5
| ### |
2011-Jun-01 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.7
| 74.7
| 0.2 |
2011-May-31 Tue
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2011-May-30 Mon
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| 72.5
| 72.5
| 0.2 |
2011-May-27 Fri
| 2.56
| 2.56
| 2.5
| 2.5
| 8,552
| ###
| ###
| ###
| 0.2 |
2011-May-26 Thu
| 2.55
| 2.59
| 2.5
| 2.59
|
|
| ###
| ###
| 0.2 |
2011-May-25 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2011-May-24 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2011-May-23 Mon
| ###
| 2.4
| ###
| 2.4
| 5,126
| 6,151
| ###
| ###
| ### |
2011-May-20 Fri
| 2.44
| 2.44
| ###
| ###
| 10,255
| ###
| 15.2
| 15.2
| 0.0 |
2011-May-19 Thu
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2011-May-18 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 3,528
| 8,820
| ###
| ###
| 0.2 |
2011-May-17 Tue
| 2.58
| 2.58
| 2.46
| 2.54
|
|
| ###
| ###
| ### |
2011-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2011-May-12 Thu
| 2.72
| 2.75
| 2.71
| 2.71
| 5,174
| 14,125
| ###
| ###
| ### |
2011-May-11 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 2,056
| 5,756
| 68.4
| 68.4
| 0.2 |
2011-May-10 Tue
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2011-May-09 Mon
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2011-May-06 Fri
| 2.71
| 2.72
| 2.7
| 2.72
| 11,183
| ###
| ###
| ###
| 0.2 |
2011-May-05 Thu
| 2.82
| 2.82
| 2.78
| 2.78
|
|
| 15.5
| 15.5
| 0.2 |
2011-May-04 Wed
| 2.83
| 2.83
| 2.8
| 2.82
|
|
| 37.9
| 37.9
| ### |
2011-May-03 Tue
| ###
| ###
| 2.87
| 2.89
|
|
| 17.4
| 17.4
| ### |
2011-May-02 Mon
| 2.7
| ###
| 2.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| 2.8
| 2.83
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2011-Apr-28 Thu
| 2.75
| 2.75
| 2.71
| 2.71
| 46,048
| ###
| 30.6
| 30.6
| ### |
|