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 |
2010-Feb-16 Tue
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2010-Feb-15 Mon
| 2.25
| 2.26
| 2.22
| 2.22
|
|
| 27.9
| 27.9
| 0.2 |
2010-Feb-12 Fri
| ###
| ###
| 2.28
| 2.28
| 9,155
| ###
| ###
| ###
| 0.2 |
2010-Feb-11 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2010-Feb-10 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 75.3
| 75.3
| ### |
2010-Feb-09 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| 2
| 2
| 21,348
| 21,348
| ###
| ###
| 0.1 |
2010-Feb-04 Thu
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-Feb-03 Wed
| 2.27
| ###
| ###
| 2.26
| 26,323
| 0
| ###
| ###
| ### |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| 36,454
| 0
| 80.5
| 80.5
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Jan-28 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2010-Jan-27 Wed
| 2.21
| 2.21
| ###
| 2.21
| 21,777
| ###
| ###
| ###
| 0.2 |
2010-Jan-25 Mon
| ###
| 2.25
| ###
| ###
| 18,359
| 20,653
| 61.7
| 61.7
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| 2.25
| 2.26
|
|
| 21.1
| 21.1
| ### |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 2.51
| 2.56
| 2.45
| 2.56
| 48,321
| 121,044
| 87.6
| 87.6
| 0.2 |
2010-Jan-19 Tue
| 2.55
| 2.59
| 2.5
| 2.57
| 69,170
| ###
| ###
| ###
| ### |
2010-Jan-18 Mon
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| 67.2
| 67.2
| ### |
2010-Jan-15 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Jan-14 Thu
| 2.5
| 2.56
| 2.48
| 2.53
| 44,072
| ###
| ###
| ###
| ### |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 2.4
| 2.43
| ###
| 2.43
|
|
| 82.6
| 82.6
| ### |
2010-Jan-11 Mon
| ###
| 2.42
| ###
| 2.42
| 30,374
| 36,752
| 83.0
| 83.0
| 0.2 |
2010-Jan-08 Fri
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 65.6
| 65.6
| 0.2 |
2010-Jan-05 Tue
| 2.23
| 2.23
| 2.2
| 2.23
| 43,857
| 97,143
| ###
| ###
| ### |
2010-Jan-04 Mon
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
| 18,747
| 0
| 68.1
| 68.1
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 2.24
| 2.24
| ###
| ###
| 56,144
| 62,881
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2009-Dec-21 Mon
| ###
| 2.42
| ###
| 2.42
| 12,421
| 15,029
| ###
| ###
| 0.2 |
2009-Dec-18 Fri
| 2.25
| 2.41
| 2.24
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2009-Dec-17 Thu
| 2.26
| 2.26
| 2.23
| 2.23
| 56,588
| 127,040
| 22.1
| 22.1
| ### |
2009-Dec-16 Wed
| 2.21
| 2.26
| 2.21
| 2.24
| 89,850
| ###
| ###
| ###
| ### |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 56,975
| 0
| 70.8
| 70.8
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
| 59,085
| 0
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 6,687
| 0
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2009-Dec-04 Fri
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2009-Dec-02 Wed
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| 69.2
| 69.2
| ### |
2009-Dec-01 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2009-Nov-27 Fri
| 2.2
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2009-Nov-26 Thu
| ###
| 2.23
| ###
| 2.23
|
|
| 86.1
| 86.1
| ### |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| 1.89
| ###
| ###
| ###
| 108,242
| 0
| 77.3
| 77.3
| 0.0 |
2009-Nov-17 Tue
| 1.87
| 1.88
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Nov-16 Mon
| 1.8
| 1.8
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2009-Nov-13 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 684
| 1,258
| 66.6
| 66.6
| ### |
2009-Nov-12 Thu
| 1.81
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2009-Nov-11 Wed
| 1.78
| 1.78
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2009-Nov-10 Tue
| 1.76
| ###
| 1.76
| 1.8
| 8,076
| ###
| ###
| ###
| 0.1 |
2009-Nov-09 Mon
| 1.74
| 1.75
| 1.7
| 1.75
| 28,546
| 49,241
| 63.6
| 63.6
| 0.1 |
2009-Nov-06 Fri
| 1.73
| 1.75
| ###
| ###
| 21,443
| ###
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| 1.755
| 1.755
| ###
| 1.73
|
|
| 32.8
| 32.8
| ### |
2009-Nov-04 Wed
| 1.7
| 1.77
| 1.7
| 1.755
|
|
| ###
| ###
| 0.1 |
2009-Nov-03 Tue
| ###
| ###
| 1.52
| 1.52
| 8,242
| ###
| ###
| ###
| 0.1 |
2009-Nov-02 Mon
| ###
| ###
| 1.59
| ###
| 21,822
| 17,348
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| ###
| 1.71
| ###
| ###
| 26,982
| ###
| 23.2
| 23.2
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2009-Oct-28 Wed
| 1.7
| 1.71
| ###
| ###
| 30,242
| 25,856
| 30.7
| 30.7
| 0.0 |
2009-Oct-27 Tue
| 1.83
| 1.83
| 1.745
| 1.745
|
|
| ###
| ###
| 0.1 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 4,822
| 0
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 2
| 2
| 1.945
| ###
| 17,823
| 35,155
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| 2
| ###
| 2
| 848
| 848
| ###
| ###
| 0.1 |
2009-Oct-21 Wed
| 1.985
| 1.985
| ###
| ###
| 24,022
| 23,841
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 34,355
| 0
| 85.8
| 85.8
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| 1.985
|
|
| 20.7
| 20.7
| ### |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2009-Oct-14 Wed
| 2
| ###
| 2
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Oct-13 Tue
| 1.89
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 1.86
| 1.89
| 1.85
| 1.89
|
|
| 80.8
| 80.8
| ### |
2009-Oct-09 Fri
| 1.86
| 1.86
| 1.84
| 1.845
|
|
| ###
| ###
| ### |
2009-Oct-08 Thu
| 1.87
| 1.87
| 1.87
| 1.87
| 657
| 1,228
| 60.5
| 60.5
| ### |
2009-Oct-07 Wed
| ###
| ###
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
2009-Oct-06 Tue
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| 1.83
| 1.87
| 1.83
| 1.87
|
|
| ###
| ###
| ### |
2009-Oct-02 Fri
| 1.83
| 1.845
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 33,581
| 0
| 83.4
| 83.4
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2009-Sep-29 Tue
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| 1.89
| 1.89
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2009-Sep-25 Fri
| ###
| ###
| ###
| 1.955
| 40,453
| 0
| ###
| ###
| ### |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
| 96,450
| 0
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 2
| 2
| 2
| 2
| 10,528
| 21,056
| 71.9
| 71.9
| 0.1 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 35,550
| 0
| 69.0
| 69.0
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| 1.88
| 1.88
|
|
| 17.7
| 17.7
| 0.1 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 1,677
| 0
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 14,450
| 0
| 83.1
| 83.1
| 0.0 |
2009-Sep-03 Thu
| 1.85
| ###
| 1.85
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2009-Sep-02 Wed
| 1.86
| 1.86
| ###
| ###
| 32,681
| ###
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 1.8
| 1.82
| ###
| 1.82
|
|
| 74.4
| 74.4
| ### |
2009-Aug-31 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 72.3
| 72.3
| 0.1 |
2009-Aug-28 Fri
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2009-Aug-27 Thu
| 1.81
| 1.81
| 1.81
| 1.81
| 19,670
| ###
| 70.1
| 70.1
| ### |
2009-Aug-26 Wed
| 1.81
| 1.85
| 1.81
| 1.81
| 32,670
| 59,786
| 61.8
| 61.8
| ### |
2009-Aug-25 Tue
| ###
| 1.8
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Aug-24 Mon
| 1.75
| 1.8
| 1.75
| ###
| 79,075
| 140,358
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| 1.75
| 1.75
| 1.73
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2009-Aug-20 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 73.6
| 73.6
| 0.1 |
2009-Aug-19 Wed
| 1.76
| 1.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 1.71
| 1.79
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2009-Aug-17 Mon
| 1.71
| 1.75
| 1.71
| 1.71
| 14,046
| ###
| ###
| ###
| 0.1 |
2009-Aug-14 Fri
| 1.7
| 1.775
| 1.7
| 1.73
| 57,570
| 100,027
| 78.9
| 78.9
| ### |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 1.58
| 1.585
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2009-Aug-11 Tue
| 1.59
| ###
| 1.59
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 2,749
| 4,673
| ###
| ###
| ### |
2009-Aug-05 Wed
| 1.73
| 1.73
| 1.7
| 1.7
| 6,674
| 11,445
| ###
| ###
| ### |
2009-Aug-04 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2009-Aug-03 Mon
| 1.725
| 1.85
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2009-Jul-31 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| 1.56
| 1.56
|
|
| 16.2
| 16.2
| ### |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 1.58
| 1.58
| 1.58
| 1.58
| 0
|
|
|
| 0.1 |
2009-Jul-24 Fri
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
| 25,820
| 0
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 26,970
| 0
| 74.7
| 74.7
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
|