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 |
2005-Mar-24 Thu
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| 1.77
| 1.77
| 1.74
| 1.74
| 20,927
| 36,726
| ###
| ###
| 0.1 |
2005-Mar-22 Tue
| 1.76
| 1.77
| 1.74
| 1.77
| 32,170
| 56,458
| ###
| ###
| ### |
2005-Mar-21 Mon
| 1.77
| 1.77
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2005-Mar-18 Fri
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| 68.3
| 68.3
| 0.1 |
2005-Mar-17 Thu
| 1.77
| 1.77
| 1.74
| 1.75
| 132,783
| ###
| 26.8
| 26.8
| 0.1 |
2005-Mar-16 Wed
| 1.8
| 1.8
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2005-Mar-15 Tue
| 1.82
| 1.85
| 1.78
| 1.82
| 25,846
| ###
| ###
| ###
| ### |
2005-Mar-14 Mon
| 1.81
| 1.83
| 1.8
| 1.83
|
|
| 78.7
| 78.7
| ### |
2005-Mar-11 Fri
| ###
| ###
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Mar-10 Thu
| 1.88
| 1.88
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 1.87
| ###
| 1.86
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2005-Mar-08 Tue
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| ###
| ###
| 1.87
| 1.87
|
|
| 15.7
| 15.7
| ### |
2005-Mar-04 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| 2
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 2
| ###
| 34,220
| 34,220
| 71.6
| 71.6
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 16,875
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 2
| ###
| 52,425
| 52,425
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 42,155
| 0
| 78.2
| 78.2
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| 2
| 2
|
|
| 14.0
| 14.0
| 0.1 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 22,921
| 0
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 10,483
| 0
| 76.5
| 76.5
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 344,570
| 0
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 78,789
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 115,580
| 0
| 84.4
| 84.4
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 33,646
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 30,289
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 2
| ###
| 2
| ###
| 169,758
| 169,758
| 87.6
| 87.6
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 58,650
| 0
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 46,648
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 63,045
| 0
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 41,722
| 0
| 19.6
| 19.6
| 0.0 |
2005-Jan-25 Tue
| ###
| 2
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 31,879
| 0
| 74.4
| 74.4
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 18,721
| 0
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 4,850
| 0
| 76.8
| 76.8
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| 2
| ###
| ###
| 46,547
| 46,547
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| 2
| 2
| 8,040
| 8,040
| ###
| ###
| 0.1 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 22,084
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2004-Dec-30 Thu
| 2
| ###
| 2
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 2
| 2
|
|
| 7.8
| 7.8
| 0.1 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2004-Dec-17 Fri
| 2
| 2.2
| 2
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| 2
| 2
|
|
| 8.3
| 8.3
| 0.1 |
2004-Dec-15 Wed
| 2.25
| 2.25
| ###
| ###
| 195,454
| 219,885
| 1.5
| 1.5
| 0.0 |
2004-Dec-14 Tue
| 2.43
| 2.43
| 2.25
| 2.28
| 293,941
| 687,821
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| 2.53
| ###
| ###
| 2.43
|
|
| 8.7
| 8.7
| ### |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-08 Wed
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| 2.2
| 2.25
|
|
| 9.6
| 9.6
| ### |
2004-Dec-06 Mon
| ###
| ###
| ###
| 2.29
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 21,550
| 0
| 37.9
| 37.9
| 0.0 |
2004-Dec-02 Thu
| ###
| 2.2
| ###
| 2.2
| 22,740
| ###
| ###
| ###
| 0.2 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 2.22
| 2.22
| ###
| ###
| 99,150
| 110,056
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2004-Nov-24 Wed
| ###
| 2.2
| ###
| 2.2
| 74,478
| 81,925
| ###
| ###
| 0.2 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Nov-22 Mon
| 2.2
| 2.2
| ###
| ###
| 28,378
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 2.25
| 2.25
| ###
| 2.2
| 53,747
| ###
| 14.7
| 14.7
| 0.2 |
2004-Nov-18 Thu
| 2.2
| 2.25
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 2.26
| ###
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Nov-16 Tue
| 2.49
| 2.5
| 2.22
| 2.26
|
|
| 1.0
| 1.0
| ### |
2004-Nov-15 Mon
| 2.48
| 2.5
| 2.45
| 2.5
|
|
| 74.6
| 74.6
| 0.2 |
2004-Nov-12 Fri
| 2.5
| 2.5
| 2.46
| 2.48
| 9,320
| ###
| ###
| ###
| 0.2 |
2004-Nov-11 Thu
| 2.53
| 2.53
| 2.45
| 2.5
| 13,125
| 32,681
| ###
| ###
| 0.2 |
2004-Nov-10 Wed
| 2.52
| 2.52
| 2.48
| 2.5
| 74,442
| ###
| ###
| ###
| 0.2 |
2004-Nov-09 Tue
| 2.52
| 2.52
| 2.48
| 2.52
|
|
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| 2.44
| 2.5
| 2.44
| 2.5
| 151,245
| 373,575
| ###
| ###
| 0.2 |
2004-Nov-05 Fri
| ###
| 2.41
| ###
| 2.4
|
|
| 74.8
| 74.8
| ### |
2004-Nov-04 Thu
| 2.44
| 2.44
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2004-Nov-03 Wed
| 2.44
| 2.47
| 2.43
| 2.44
| 77,870
| 190,781
| 66.4
| 66.4
| 0.2 |
2004-Nov-02 Tue
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 26,344
| 0
| 74.2
| 74.2
| 0.0 |
2004-Oct-29 Fri
| 2.45
| 2.45
| ###
| ###
| 28,229
| 34,580
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| 2.4
| ###
| 2.4
| 18,170
| ###
| 90.1
| 90.1
| ### |
2004-Oct-26 Tue
| 2.26
| ###
| 2.25
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 12,450
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 2.45
| 2.45
| 2.29
| ###
| 108,445
| ###
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 2.29
| 2.45
| 2.29
| 2.45
| 181,645
| ###
| ###
| ###
| 0.2 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 289,840
| 0
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 37,681
| 0
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 2.2
| 2.2
| ###
| 2.2
| 45,525
| 50,077
| ###
| ###
| 0.2 |
2004-Oct-13 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| 82.8
| 82.8
| 0.2 |
|