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-Jan-09 Tue
| ###
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 1.56
| ###
| 1.555
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2007-Jan-02 Tue
| 1.555
| 1.56
| 1.555
| 1.555
| 7,750
| 12,070
| ###
| ###
| ### |
2006-Dec-29 Fri
| 1.555
| 1.555
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| 1.555
| 1.555
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 1.57
| 1.57
| 1.555
| 1.555
|
|
| 22.1
| 22.1
| ### |
2006-Dec-21 Thu
| 1.59
| 1.59
| 1.57
| 1.57
|
|
| 26.4
| 26.4
| 0.1 |
2006-Dec-20 Wed
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 1.59
| ###
| 1.56
| ###
| 28,550
| ###
| 75.4
| 75.4
| 0.0 |
2006-Dec-18 Mon
| 1.57
| 1.59
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| 82.1
| 82.1
| 0.1 |
2006-Dec-14 Thu
| 1.53
| 1.57
| 1.52
| 1.57
| 33,850
| ###
| 84.8
| 84.8
| 0.1 |
2006-Dec-13 Wed
| 1.52
| 1.53
| 1.52
| 1.52
| 9,553
| ###
| ###
| ###
| 0.1 |
2006-Dec-12 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 70.0
| 70.0
| 0.1 |
2006-Dec-11 Mon
| 1.5
| 1.53
| 1.5
| 1.52
| 38,821
| ###
| ###
| ###
| 0.1 |
2006-Dec-08 Fri
| 1.5
| 1.52
| 1.5
| 1.5
| 9,350
| ###
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 68.2
| 68.2
| 0.1 |
2006-Dec-06 Wed
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 1.55
| 1.55
| 1.53
| 1.53
| 10,920
| ###
| ###
| ###
| ### |
2006-Dec-04 Mon
| 1.51
| 1.55
| 1.51
| 1.55
| 15,750
| ###
| ###
| ###
| ### |
2006-Dec-01 Fri
| 1.51
| 1.51
| 1.5
| 1.5
| 3,850
| ###
| ###
| ###
| 0.1 |
2006-Nov-30 Thu
| 1.45
| 1.5
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Nov-29 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 10,850
| ###
| 59.7
| 59.7
| ### |
2006-Nov-28 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 1.45
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 1.4
| 1.43
| 1.4
| 1.42
| 48,371
| 68,444
| 78.3
| 78.3
| ### |
2006-Nov-23 Thu
| 1.4
| 1.4
| 1.375
| 1.375
| 24,525
| 34,028
| 16.1
| 16.1
| 0.1 |
2006-Nov-22 Wed
| 1.375
| 1.4
| 1.375
| 1.4
|
|
| 79.3
| 79.3
| ### |
2006-Nov-21 Tue
| 1.4
| 1.4
| ###
| ###
| 16,649
| 11,654
| 15.9
| 15.9
| 0.0 |
2006-Nov-20 Mon
| 1.42
| 1.43
| 1.4
| 1.4
| 31,521
| ###
| ###
| ###
| ### |
2006-Nov-17 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 95.8
| 95.8
| ### |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 54,985
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 1.4
| 1.4
| ###
| ###
| 35,770
| ###
| 17.6
| 17.6
| 0.0 |
2006-Nov-09 Thu
| 1.41
| 1.41
| 1.4
| 1.4
| 74,770
| 105,051
| 32.3
| 32.3
| ### |
2006-Nov-08 Wed
| 1.4
| 1.4
| ###
| 1.4
| 38,075
| 26,652
| ###
| ###
| ### |
2006-Nov-07 Tue
| 1.45
| 1.45
| 1.385
| 1.4
| 104,659
| 148,354
| ###
| ###
| ### |
2006-Nov-06 Mon
| 1.45
| 1.46
| 1.445
| 1.445
|
|
| ###
| ###
| ### |
2006-Nov-03 Fri
| 1.5
| 1.5
| 1.455
| 1.455
|
|
| 11.1
| 11.1
| ### |
2006-Nov-02 Thu
| 1.485
| 1.485
| 1.485
| 1.485
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 1.5
| 1.5
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Oct-31 Tue
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Oct-30 Mon
| 1.5
| 1.54
| 1.5
| 1.5
| 168,650
| 256,348
| ###
| ###
| 0.1 |
2006-Oct-27 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 70.1
| 70.1
| 0.1 |
2006-Oct-26 Thu
| 1.46
| 1.5
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Oct-25 Wed
| 1.5
| 1.5
| 1.45
| 1.45
| 54,855
| ###
| ###
| ###
| ### |
2006-Oct-24 Tue
| 1.48
| 1.5
| 1.48
| 1.48
|
|
| 73.7
| 73.7
| 0.1 |
2006-Oct-23 Mon
| 1.53
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Oct-20 Fri
| 1.54
| 1.55
| ###
| 1.5
| 96,725
| ###
| ###
| ###
| 0.1 |
2006-Oct-19 Thu
| 1.55
| 1.58
| 1.54
| 1.54
|
|
| 30.6
| 30.6
| ### |
2006-Oct-18 Wed
| 1.51
| 1.57
| 1.5
| 1.57
| 24,740
| 37,975
| 90.0
| 90.0
| 0.1 |
2006-Oct-17 Tue
| 1.53
| 1.59
| 1.5
| 1.57
| 39,450
| 60,950
| 87.6
| 87.6
| 0.1 |
2006-Oct-16 Mon
| 1.48
| 1.58
| 1.48
| 1.58
|
|
| 94.9
| 94.9
| 0.1 |
2006-Oct-13 Fri
| 1.47
| 1.49
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| 1.45
| ###
| 1.43
| 1.43
|
|
| 20.7
| 20.7
| 0.1 |
2006-Oct-11 Wed
| 1.44
| 1.485
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2006-Oct-10 Tue
| ###
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 1.46
| 1.52
| ###
| ###
| 38,485
| 29,248
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 64.5
| 64.5
| 0.1 |
2006-Oct-05 Thu
| 1.47
| 1.49
| 1.46
| 1.46
|
|
| 23.4
| 23.4
| 0.1 |
2006-Oct-04 Wed
| ###
| 1.5
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 15,750
| 0
| 84.0
| 84.0
| 0.0 |
2006-Sep-28 Thu
| ###
| 1.4
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 6,720
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 17,989
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| 1.325
| ###
| 22,087
| ###
| 72.3
| 72.3
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 1.325
| 1.325
|
|
| ###
| ###
| 0.1 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 16,158
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 1,250
| 0
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 25,950
| 0
| 84.5
| 84.5
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 17,370
| 0
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| 1.29
| 1.375
| 130,888
| 84,422
| 94.2
| 94.2
| 0.1 |
2006-Aug-24 Thu
| 1.29
| ###
| 1.29
| ###
| 64,478
| 41,588
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| 1.29
| 30,942
| 0
| ###
| ###
| 0.1 |
2006-Aug-22 Tue
| 1.27
| ###
| 1.27
| ###
| 27,387
| ###
| 91.9
| 91.9
| 0.0 |
2006-Aug-21 Mon
| 1.26
| 1.27
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| 1.26
| 1.27
| 1.255
| 1.26
|
|
| 66.0
| 66.0
| ### |
2006-Aug-17 Thu
| 1.255
| 1.26
| 1.255
| 1.26
| 7,521
| 9,457
| ###
| ###
| ### |
2006-Aug-16 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 17,950
| ###
| ###
| ###
| ### |
2006-Aug-15 Tue
| ###
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-Aug-14 Mon
| 1.255
| 1.275
| 1.25
| 1.275
|
|
| ###
| ###
| ### |
2006-Aug-11 Fri
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2006-Aug-10 Thu
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| 75.8
| 75.8
| ### |
2006-Aug-09 Wed
| 1.27
| 1.27
| 1.25
| 1.25
| 19,852
| ###
| ###
| ###
| ### |
2006-Aug-08 Tue
| 1.22
| 1.27
| 1.22
| 1.27
|
|
| 92.5
| 92.5
| ### |
2006-Aug-07 Mon
| 1.25
| 1.26
| 1.22
| 1.22
|
|
| 13.8
| 13.8
| 0.1 |
2006-Aug-04 Fri
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| 30.4
| 30.4
| 0.1 |
2006-Aug-03 Thu
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| 25.3
| 25.3
| ### |
2006-Aug-02 Wed
| 1.21
| 1.22
| 1.21
| 1.22
|
|
| 80.6
| 80.6
| 0.1 |
2006-Aug-01 Tue
| 1.21
| 1.23
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
|