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-Apr-27 Wed
| 2.79
| 2.79
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2011-Apr-21 Thu
| 2.7
| 2.75
| 2.7
| 2.75
| 6,455
| 17,589
| ###
| ###
| ### |
2011-Apr-20 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2011-Apr-19 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 82.6
| 82.6
| 0.2 |
2011-Apr-18 Mon
| 2.78
| 2.78
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2011-Apr-15 Fri
| 2.72
| 2.73
| 2.7
| 2.73
| 7,042
| ###
| ###
| ###
| ### |
2011-Apr-14 Thu
| 2.77
| 2.77
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2011-Apr-13 Wed
| 2.85
| 2.86
| 2.85
| 2.86
|
|
| 67.3
| 67.3
| 0.2 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
| 350
| 0
| 63.6
| 63.6
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
| 4,959
| 0
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 688
| 0
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2011-Mar-28 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2011-Mar-25 Fri
| ###
| ###
| ###
| 3
|
|
| 16.6
| 16.6
| 0.2 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
| 983
| 0
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 3
| ###
| 3
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2011-Mar-18 Fri
| ###
| 3
| ###
| 3
| 4,483
| 6,724
| ###
| ###
| 0.2 |
2011-Mar-17 Thu
| 2.89
| ###
| 2.88
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2011-Mar-16 Wed
| 2.89
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| 2.87
| ###
| 2.81
| ###
| 29,220
| 41,054
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
| 6,726
| 0
| 43.0
| 43.0
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
| 24,844
| 0
| 69.6
| 69.6
| 0.0 |
2011-Mar-07 Mon
| 3.27
| ###
| 3.27
| ###
| 29,286
| 47,882
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
| 8,741
| 0
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
| 2,187
| 0
| 69.2
| 69.2
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
| 4,980
| 0
| 86.8
| 86.8
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| 3.23
| 3.23
| 6,746
| ###
| 12.4
| 12.4
| ### |
2011-Feb-23 Wed
| 3.23
| ###
| 3.23
| ###
| 54,440
| 87,920
| 84.1
| 84.1
| 0.0 |
2011-Feb-22 Tue
| ###
| 3.2
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 2,789
| 0
| 77.2
| 77.2
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 20,825
| 0
| 81.8
| 81.8
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
| 12,626
| 0
| 34.9
| 34.9
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| 3
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2011-Feb-11 Fri
| 3
| 3
| 3
| 3
| 357
| 1,071
| ###
| ###
| 0.2 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2011-Feb-09 Wed
| 3.23
| 3.23
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2011-Feb-08 Tue
| ###
| 3.53
| 3.28
| ###
| 96,750
| ###
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
| 22,088
| 0
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 2.88
| 2.88
| 2.83
| 2.86
| 21,475
| ###
| 27.2
| 27.2
| 0.2 |
2011-Jan-31 Mon
| 2.82
| 2.88
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 48.2
| 48.2
| 0.0 |
2011-Jan-27 Thu
| 2.73
| 2.83
| 2.73
| 2.83
| 16,455
| 45,744
| ###
| ###
| 0.2 |
2011-Jan-25 Tue
| 2.73
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2011-Jan-24 Mon
| ###
| 2.8
| ###
| 2.8
|
|
| 96.8
| 96.8
| 0.2 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 2.75
| 2.75
| ###
| ###
| 45,853
| 63,047
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| 2.77
| ###
| 2.75
|
|
| 82.9
| 82.9
| ### |
2011-Jan-18 Tue
| 2.71
| 2.72
| ###
| 2.72
| 4,750
| ###
| 68.5
| 68.5
| 0.2 |
2011-Jan-17 Mon
| 2.86
| 2.86
| ###
| 2.71
| 28,983
| 41,445
| ###
| ###
| ### |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| 3
| 10,849
| 0
| ###
| ###
| 0.2 |
2011-Jan-11 Tue
| 2.89
| 2.89
| 2.86
| 2.87
| 3,948
| 11,350
| ###
| ###
| ### |
2011-Jan-10 Mon
| 2.82
| 2.82
| 2.78
| 2.78
| 14,540
| ###
| 22.3
| 22.3
| 0.2 |
2011-Jan-07 Fri
| 2.86
| 2.88
| 2.81
| 2.84
| 25,175
| 71,622
| ###
| ###
| 0.2 |
2011-Jan-06 Thu
| ###
| ###
| 2.88
| ###
| 8,556
| 12,320
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| 2.89
| ###
| 56,381
| 81,470
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| 3
| ###
| 37,678
| ###
| 66.5
| 66.5
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
| 2,148
| 0
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 15,946
| 0
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 5,556
| 0
| 71.6
| 71.6
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 1,677
| 0
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
| 10,850
| 0
| 68.9
| 68.9
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
| 17,375
| 0
| 12.3
| 12.3
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 3.2
| 3.23
| 3.2
| 3.23
| 5,854
| 18,820
| ###
| ###
| ### |
2010-Dec-09 Thu
| 3.2
| 3.23
| ###
| ###
| 9,750
| 15,746
| 23.9
| 23.9
| 0.0 |
2010-Dec-08 Wed
| ###
| 3.23
| ###
| 3.21
| 20,971
| ###
| 87.1
| 87.1
| ### |
2010-Dec-07 Tue
| 3.45
| 3.45
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2010-Dec-06 Mon
| ###
| 3.47
| ###
| 3.43
| 71,620
| ###
| 85.2
| 85.2
| 0.2 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 11,920
| 0
| 79.5
| 79.5
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| 3.21
| ###
| 18,378
| ###
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 3.26
| 3.43
| 3.26
| ###
| 31,150
| ###
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 2,823
| 0
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
| 9,040
| 0
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| ###
| 3
| ###
| ###
| 57,384
| 86,076
| 79.0
| 79.0
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 2.86
| ###
| 2.86
| ###
| 5,529
| ###
| 83.3
| 83.3
| 0.0 |
2010-Nov-18 Thu
| 2.81
| 2.83
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2010-Nov-17 Wed
| 2.82
| 2.82
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 170
| 0
| 73.4
| 73.4
| 0.0 |
2010-Nov-15 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
| 45,075
| 0
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Nov-10 Wed
| 3.23
| 3.23
| 3.2
| 3.2
| 28,829
| 92,685
| ###
| ###
| 0.2 |
2010-Nov-09 Tue
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2010-Nov-08 Mon
| 3.4
| 3.48
| 3.4
| 3.41
| 50,480
| 173,651
| 72.7
| 72.7
| ### |
2010-Nov-05 Fri
| 3.2
| ###
| 3.2
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2010-Nov-04 Thu
| 3
| ###
| 3
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2010-Nov-02 Tue
| 3
| ###
| 3
| ###
| 43,589
| 65,383
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 3,720
| 0
| 78.9
| 78.9
| 0.0 |
2010-Oct-29 Fri
| 2.89
| ###
| 2.89
| ###
| 2,240
| ###
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 2.85
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-Oct-27 Wed
| 2.89
| 2.89
| 2.83
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-Oct-26 Tue
| 2.72
| 2.88
| 2.72
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-Oct-25 Mon
| 2.71
| 2.77
| 2.71
| 2.71
| 55,456
| 151,949
| 58.8
| 58.8
| ### |
2010-Oct-22 Fri
| 2.7
| 2.71
| 2.58
| 2.58
|
|
| 5.9
| 5.9
| 0.2 |
2010-Oct-21 Thu
| 2.7
| 2.72
| ###
| 2.72
| 16,056
| ###
| ###
| ###
| 0.2 |
2010-Oct-20 Wed
| 2.75
| 2.8
| 2.72
| 2.78
| 60,820
| ###
| 75.1
| 75.1
| 0.2 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 8,220
| 0
| 67.3
| 67.3
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
| 38,170
| 0
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 2.76
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2010-Sep-30 Thu
| 2.83
| 2.89
| 2.77
| 2.79
|
|
| 28.4
| 28.4
| ### |
2010-Sep-29 Wed
| ###
| ###
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Sep-28 Tue
| 2.83
| 2.83
| 2.8
| 2.83
| 17,326
| 48,772
| ###
| ###
| 0.2 |
2010-Sep-27 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2010-Sep-24 Fri
| 2.87
| 2.87
| 2.83
| 2.84
| 207,652
| ###
| ###
| ###
| 0.2 |
2010-Sep-23 Thu
| ###
| ###
| 2.85
| 2.85
| 6,550
| ###
| 18.4
| 18.4
| ### |
2010-Sep-22 Wed
| 2.89
| ###
| 2.89
| ###
| 18,920
| ###
| 74.1
| 74.1
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
|