End of day Prices (full format), 113 Days for (CIR) CIRCADIAN TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.09 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Nov-21 Wed
| ###
| 1.25
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Nov-19 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| 1.24
| 1.24
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Nov-14 Wed
| ###
| ###
| 1.23
| ###
| 4,087
| ###
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 1.24
| 1.24
| ###
| ###
| 10,850
| 6,727
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 1.245
| 1.245
| 1.24
| 1.24
| 5,750
| 7,144
| 46.2
| 46.2
| 0.1 |
2007-Nov-09 Fri
| 1.24
| 1.24
| 1.23
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Nov-08 Thu
| 1.27
| 1.27
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2007-Nov-07 Wed
| 1.24
| 1.26
| 1.24
| 1.26
| 46,283
| 57,853
| 80.1
| 80.1
| ### |
2007-Nov-06 Tue
| 1.25
| 1.25
| 1.24
| 1.25
| 47,650
| 59,324
| 64.9
| 64.9
| ### |
2007-Nov-05 Mon
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| 80.6
| 80.6
| ### |
2007-Nov-02 Fri
| 1.24
| 1.26
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2007-Nov-01 Thu
| 1.255
| 1.255
| 1.25
| 1.25
|
|
| 27.9
| 27.9
| ### |
2007-Oct-31 Wed
| 1.24
| 1.29
| 1.24
| 1.29
|
|
| ###
| ###
| 0.1 |
2007-Oct-30 Tue
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| 24.3
| 24.3
| 0.1 |
2007-Oct-29 Mon
| 1.255
| 1.26
| 1.25
| 1.26
| 36,855
| 46,253
| 71.1
| 71.1
| ### |
2007-Oct-26 Fri
| 1.27
| 1.28
| 1.25
| 1.255
|
|
| 22.8
| 22.8
| ### |
2007-Oct-25 Thu
| ###
| ###
| 1.27
| 1.27
|
|
| 19.3
| 19.3
| ### |
2007-Oct-24 Wed
| 1.29
| ###
| 1.29
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2007-Oct-23 Tue
| ###
| 1.27
| ###
| 1.27
| 6,275
| 3,984
| 92.3
| 92.3
| ### |
2007-Oct-22 Mon
| 1.25
| 1.25
| 1.2
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2007-Oct-19 Fri
| ###
| 1.27
| 1.26
| 1.26
| 34,674
| ###
| ###
| ###
| ### |
2007-Oct-18 Thu
| 1.27
| 1.27
| 1.26
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Oct-17 Wed
| 1.27
| 1.27
| 1.27
| 1.27
| 2,750
| ###
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| ###
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| 1.27
| 1.27
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 26,548
| 0
| 75.9
| 75.9
| 0.0 |
2007-Oct-10 Wed
| 1.27
| ###
| 1.27
| ###
| 38,720
| 24,587
| 85.0
| 85.0
| 0.0 |
2007-Oct-09 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 1.26
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2007-Oct-05 Fri
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 1.26
| 1.26
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 7,950
| ###
| ###
| ###
| ### |
2007-Oct-02 Tue
| 1.24
| 1.27
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2007-Oct-01 Mon
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2007-Sep-28 Fri
| 1.22
| 1.23
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2007-Sep-27 Thu
| 1.21
| 1.21
| 1.2
| 1.2
| 27,050
| ###
| 24.9
| 24.9
| 0.1 |
2007-Sep-26 Wed
| ###
| 1.23
| ###
| 1.21
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| 1.2
| ###
| ###
| ###
| 5,788
| 0
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 1.2
| 1.2
| ###
| 1.2
|
|
| 62.2
| 62.2
| 0.1 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 1.2
| 1.2
| 1.185
| 1.185
|
|
| ###
| ###
| 0.1 |
2007-Sep-18 Tue
| 1.185
| 1.2
| 1.185
| 1.185
| 5,773
| 6,884
| 80.0
| 80.0
| 0.1 |
2007-Sep-17 Mon
| 1.2
| 1.2
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2007-Sep-14 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| 66.1
| 66.1
| 0.1 |
2007-Sep-13 Thu
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 72.5
| 72.5
| 0.1 |
2007-Sep-12 Wed
| 1.2
| 1.2
| ###
| 1.2
|
|
| 75.5
| 75.5
| 0.1 |
2007-Sep-11 Tue
| 1.22
| 1.23
| 1.185
| 1.23
| 18,385
| ###
| 74.8
| 74.8
| 0.1 |
2007-Sep-10 Mon
| 1.22
| 1.22
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2007-Sep-07 Fri
| 1.22
| 1.22
| 1.22
| 1.22
| 7,550
| ###
| ###
| ###
| 0.1 |
2007-Sep-06 Thu
| 1.22
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 1.24
| 1.24
| 1.22
| 1.22
|
|
| 24.4
| 24.4
| 0.1 |
2007-Sep-04 Tue
| 1.22
| 1.27
| 1.22
| 1.26
|
|
| ###
| ###
| ### |
2007-Sep-03 Mon
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 66.6
| 66.6
| ### |
2007-Aug-31 Fri
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| 54.5
| 54.5
| 0.1 |
2007-Aug-30 Thu
| 1.22
| 1.24
| 1.21
| 1.24
|
|
| ###
| ###
| 0.1 |
2007-Aug-29 Wed
| 1.22
| 1.22
| 1.2
| 1.21
| 73,750
| ###
| ###
| ###
| ### |
2007-Aug-28 Tue
| 1.21
| 1.245
| 1.21
| 1.245
|
|
| ###
| ###
| 0.1 |
2007-Aug-27 Mon
| ###
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Aug-24 Fri
| 1.21
| 1.21
| ###
| ###
| 19,250
| 11,646
| 37.4
| 37.4
| 0.0 |
2007-Aug-23 Thu
| 1.24
| 1.25
| ###
| 1.21
|
|
| 14.0
| 14.0
| ### |
2007-Aug-22 Wed
| 1.26
| 1.27
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 1.24
| 1.26
| 1.23
| 1.26
| 23,958
| 29,827
| 76.5
| 76.5
| ### |
2007-Aug-20 Mon
| 1.28
| 1.29
| 1.22
| 1.23
| 26,321
| ###
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| 1.21
| 1.22
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2007-Aug-16 Thu
| 1.28
| 1.28
| ###
| 1.21
| 83,640
| 53,529
| 25.8
| 25.8
| ### |
2007-Aug-15 Wed
| 1.25
| ###
| 1.25
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2007-Aug-14 Tue
| 1.29
| 1.29
| 1.29
| 1.29
| 4,984
| 6,429
| 77.9
| 77.9
| 0.1 |
2007-Aug-13 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Aug-10 Fri
| ###
| 1.2
| ###
| 1.175
| 51,922
| 31,153
| ###
| ###
| ### |
2007-Aug-09 Thu
| 1.24
| 1.24
| 1.22
| 1.24
|
|
| 61.9
| 61.9
| 0.1 |
2007-Aug-08 Wed
| 1.22
| ###
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2007-Aug-07 Tue
| 1.22
| 1.24
| 1.22
| 1.22
| 15,950
| ###
| ###
| ###
| 0.1 |
2007-Aug-06 Mon
| 1.25
| 1.25
| 1.22
| ###
| 18,978
| ###
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 69.9
| 69.9
| 0.1 |
2007-Aug-02 Thu
| 1.245
| 1.25
| 1.22
| 1.22
|
|
| 34.0
| 34.0
| 0.1 |
2007-Aug-01 Wed
| 1.275
| 1.275
| 1.22
| 1.22
| 26,771
| ###
| 31.6
| 31.6
| 0.1 |
2007-Jul-31 Tue
| 1.27
| 1.275
| 1.27
| 1.275
|
|
| 62.9
| 62.9
| ### |
2007-Jul-30 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2007-Jul-27 Fri
| 1.28
| 1.29
| 1.27
| 1.29
|
|
| 71.3
| 71.3
| 0.1 |
2007-Jul-26 Thu
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 12,725
| 0
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 15,259
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 3,150
| 0
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| 1.345
| 1.345
| ###
| ###
| 16,421
| 11,043
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 6,850
| 0
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 20,979
| 0
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| 1.27
| ###
| 1.27
| ###
| 59,779
| 37,959
| 95.3
| 95.3
| 0.0 |
2007-Jul-11 Wed
| 1.28
| ###
| 1.27
| 1.27
| 32,871
| 20,873
| 29.6
| 29.6
| ### |
2007-Jul-10 Tue
| ###
| ###
| 1.28
| 1.28
| 14,126
| 9,040
| ###
| ###
| ### |
2007-Jul-09 Mon
| 1.28
| ###
| 1.275
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2007-Jul-06 Fri
| 1.275
| 1.28
| 1.275
| 1.28
| 34,621
| 44,228
| ###
| ###
| ### |
2007-Jul-05 Thu
| ###
| ###
| 1.275
| 1.275
|
|
| 19.6
| 19.6
| ### |
2007-Jul-04 Wed
| 1.27
| ###
| 1.27
| ###
| 50,379
| ###
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 1.285
| ###
| 1.27
| 1.27
|
|
| 30.0
| 30.0
| ### |
2007-Jul-02 Mon
| 1.29
| 1.29
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2007-Jun-29 Fri
| ###
| ###
| 1.27
| 1.29
|
|
| 13.0
| 13.0
| 0.1 |
2007-Jun-28 Thu
| ###
| ###
| 1.285
| ###
| 25,950
| 16,672
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|