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 |
2003-Jun-16 Mon
| ###
| ###
| 1.28
| ###
| 137,581
| 88,051
| 78.2
| 78.2
| 0.0 |
2003-Jun-13 Fri
| 1.28
| ###
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2003-Jun-12 Thu
| 1.28
| 1.29
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| 1.25
| ###
| 1.25
| 1.29
|
|
| 90.3
| 90.3
| 0.1 |
2003-Jun-10 Tue
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2003-Jun-06 Fri
| 1.25
| 1.26
| 1.25
| 1.25
| 40,150
| 50,388
| ###
| ###
| ### |
2003-Jun-05 Thu
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 19.3
| 19.3
| ### |
2003-Jun-04 Wed
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 74.2
| 74.2
| ### |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
| 4,075
| 0
| 21.2
| 21.2
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| ###
| 1.27
| ###
| 30,329
| 19,258
| 76.4
| 76.4
| 0.0 |
2003-May-29 Thu
| 1.28
| ###
| 1.28
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2003-May-28 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| 21.4
| 21.4
| ### |
2003-May-27 Tue
| 1.27
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2003-May-23 Fri
| 1.28
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| 1.27
| ###
| 1.25
| ###
| 13,088
| 8,180
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| 1.27
| 1.27
| 20,950
| ###
| 13.5
| 13.5
| ### |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 93,680
| 0
| 19.2
| 19.2
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 6,781
| 0
| 77.6
| 77.6
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 9,878
| 0
| 24.3
| 24.3
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 1,940
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 100,750
| 0
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2003-Apr-30 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 74.4
| 74.4
| ### |
2003-Apr-29 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| 1.4
| ###
| ###
| 65,641
| 45,948
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 22,170
| 0
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| 1.4
| 1.4
| ###
| ###
| 41,770
| ###
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 73,180
| 0
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 26,840
| 0
| 25.7
| 25.7
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 43,426
| 0
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2003-Apr-09 Wed
| 1.43
| 1.44
| ###
| ###
| 140,252
| 100,981
| 2.7
| 2.7
| 0.0 |
2003-Apr-08 Tue
| ###
| 1.48
| ###
| 1.45
| 334,823
| ###
| 99.8
| 99.8
| ### |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 18,480
| 0
| 87.7
| 87.7
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 31,170
| 0
| 15.8
| 15.8
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 117,251
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 10,753
| 0
| 19.9
| 19.9
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 39,150
| 0
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 37,370
| 0
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 8,955
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 4,872
| 0
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 114,527
| 0
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2003-Mar-11 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2003-Mar-10 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Mar-07 Fri
| 1.22
| 1.24
| 1.2
| 1.2
| 48,755
| 59,481
| ###
| ###
| 0.1 |
2003-Mar-06 Thu
| 1.25
| 1.26
| 1.24
| 1.24
| 24,950
| 31,187
| 28.7
| 28.7
| 0.1 |
2003-Mar-05 Wed
| 1.2
| 1.25
| 1.2
| 1.25
|
|
| 95.1
| 95.1
| ### |
2003-Mar-04 Tue
| 1.27
| 1.27
| 1.2
| 1.27
|
|
| ###
| ###
| ### |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 20,380
| 0
| 23.4
| 23.4
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 22,850
| 0
| 28.0
| 28.0
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 19,250
| 0
| 34.0
| 34.0
| 0.0 |
2003-Feb-19 Wed
| 1.4
| 1.4
| ###
| ###
| 21,250
| 14,874
| 10.3
| 10.3
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| 1.42
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Feb-14 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| 1.43
| 1.43
| 1.4
| 1.4
|
|
| 15.3
| 15.3
| ### |
2003-Feb-11 Tue
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 15.5
| 15.5
| ### |
2003-Feb-10 Mon
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| 82.0
| 82.0
| 0.1 |
2003-Feb-07 Fri
| 1.5
| 1.52
| 1.47
| 1.47
|
|
| 15.5
| 15.5
| ### |
2003-Feb-06 Thu
| 1.51
| 1.51
| 1.5
| 1.5
| 7,320
| ###
| 35.2
| 35.2
| 0.1 |
2003-Feb-05 Wed
| 1.54
| 1.56
| 1.51
| 1.51
| 41,670
| ###
| 20.4
| 20.4
| 0.1 |
2003-Feb-04 Tue
| 1.51
| 1.54
| 1.5
| 1.52
|
|
| 78.5
| 78.5
| 0.1 |
2003-Feb-03 Mon
| ###
| ###
| 1.52
| 1.52
| 27,550
| ###
| ###
| ###
| 0.1 |
2003-Jan-31 Fri
| ###
| ###
| 1.58
| 1.58
|
|
| 6.9
| 6.9
| 0.1 |
2003-Jan-30 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2003-Jan-29 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 34,129
| 0
| 88.9
| 88.9
| 0.0 |
2003-Jan-24 Fri
| ###
| 1.7
| ###
| ###
| 35,827
| 30,452
| 77.0
| 77.0
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| 1.7
| ###
| ###
| 10,450
| 8,882
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| 1.71
| ###
| ###
| 27,684
| ###
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| 1.7
| ###
| 1.7
| 49,240
| 41,854
| ###
| ###
| ### |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 29,450
| 0
| 20.4
| 20.4
| 0.0 |
2003-Jan-16 Thu
| ###
| 1.7
| ###
| ###
| 34,888
| 29,654
| 93.7
| 93.7
| 0.0 |
2003-Jan-15 Wed
| 1.57
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Jan-14 Tue
| 1.55
| 1.59
| 1.55
| 1.58
| 33,955
| ###
| 84.4
| 84.4
| 0.1 |
2003-Jan-13 Mon
| 1.54
| 1.56
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 1.53
| 1.55
| 1.5
| 1.52
|
|
| 28.2
| 28.2
| 0.1 |
2003-Jan-09 Thu
| 1.55
| 1.57
| 1.55
| 1.55
|
|
| 69.6
| 69.6
| ### |
2003-Jan-08 Wed
| ###
| ###
| 1.5
| 1.5
| 25,986
| 19,489
| 3.5
| 3.5
| 0.1 |
2003-Jan-07 Tue
| 1.46
| ###
| 1.46
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2003-Jan-06 Mon
| 1.44
| 1.46
| 1.42
| 1.46
|
|
| 78.6
| 78.6
| 0.1 |
2003-Jan-03 Fri
| 1.44
| 1.46
| 1.44
| 1.44
| 8,440
| ###
| 68.0
| 68.0
| 0.1 |
2003-Jan-02 Thu
| 1.44
| 1.44
| 1.44
| 1.44
| 3,581
| 5,156
| ###
| ###
| 0.1 |
|