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 |
2002-Feb-08 Fri
| 2.924
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2002-Feb-07 Thu
| ###
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2002-Feb-06 Wed
| 2.821
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| 2.7
| 2.72
| ###
| 2.72
| 117,048
| 159,185
| 75.0
| 75.0
| 0.2 |
2002-Feb-04 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| 2.59
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Jan-31 Thu
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| 2.52
| ###
| 2.52
| 2.56
| 63,380
| 79,858
| 84.2
| 84.2
| 0.2 |
2002-Jan-29 Tue
| ###
| ###
| 2.52
| 2.55
| 116,345
| ###
| ###
| ###
| 0.2 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 2.71
| 2.74
| ###
| ###
| 80,343
| ###
| 10.0
| 10.0
| 0.0 |
2002-Jan-24 Thu
| 2.7
| 2.7
| ###
| ###
| 31,920
| ###
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| 2.7
| 2.74
| 2.7
| 2.7
| 73,524
| 199,985
| ###
| ###
| 0.2 |
2002-Jan-22 Tue
| ###
| 2.73
| ###
| 2.7
| 111,051
| 151,584
| 70.6
| 70.6
| 0.2 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2002-Jan-18 Fri
| 2.683
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Jan-17 Thu
| ###
| ###
| 2.58
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Jan-16 Wed
| ###
| 2.7
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2002-Jan-15 Tue
| 2.73
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Jan-14 Mon
| 2.74
| 2.76
| 2.7
| 2.73
| 47,146
| ###
| 36.2
| 36.2
| ### |
2002-Jan-11 Fri
| ###
| 2.75
| ###
| 2.74
| 52,152
| ###
| 94.5
| 94.5
| 0.2 |
2002-Jan-10 Thu
| 2.75
| 2.76
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Jan-09 Wed
| 2.75
| 2.77
| 2.74
| 2.75
|
|
| 71.0
| 71.0
| ### |
2002-Jan-08 Tue
| ###
| 2.76
| 2.71
| 2.75
|
|
| 77.6
| 77.6
| ### |
2002-Jan-07 Mon
| 2.85
| 2.85
| 2.72
| 2.72
|
|
| 5.2
| 5.2
| 0.2 |
2002-Jan-04 Fri
| 2.878
| ###
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2002-Jan-03 Thu
| 2.75
| 2.85
| 2.75
| 2.843
|
|
| ###
| ###
| ### |
2002-Jan-02 Wed
| ###
| 2.78
| 2.45
| 2.75
|
|
| ###
| ###
| ### |
2001-Dec-31 Mon
| 2.7
| 2.7
| ###
| 2.7
|
|
| 74.7
| 74.7
| 0.2 |
2001-Dec-28 Fri
| 2.744
| 2.75
| ###
| 2.7
|
|
| 12.7
| 12.7
| 0.2 |
2001-Dec-27 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 92.5
| 92.5
| 0.2 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
| 182,924
| 0
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| ###
| 2.8
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| 2.71
| 2.8
|
|
| ###
| ###
| 0.2 |
2001-Dec-19 Wed
| 3.056
| ###
| ###
| ###
| 73,750
| 0
| 77.2
| 77.2
| 0.0 |
2001-Dec-18 Tue
| 3.043
| ###
| ###
| ###
| 51,287
| 0
| 71.1
| 71.1
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| 3
| 97,420
| 0
| ###
| ###
| 0.2 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 57,677
| 0
| 72.1
| 72.1
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
| 57,255
| 0
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2001-Dec-05 Wed
| ###
| ###
| 2.89
| 2.89
| 34,370
| ###
| 16.7
| 16.7
| ### |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
| 38,650
| 0
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| 2.89
| ###
| 56,940
| 82,278
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| 2.82
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 55,742
| 0
| 72.9
| 72.9
| 0.0 |
2001-Nov-26 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2001-Nov-22 Thu
| 2.75
| 2.89
| 2.75
| 2.89
|
|
| ###
| ###
| ### |
2001-Nov-21 Wed
| 2.8
| ###
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2001-Nov-20 Tue
| 2.78
| 2.84
| 2.78
| 2.81
|
|
| 77.3
| 77.3
| ### |
2001-Nov-19 Mon
| 2.73
| 2.76
| 2.73
| 2.74
|
|
| 65.9
| 65.9
| 0.2 |
2001-Nov-16 Fri
| 2.75
| 2.75
| ###
| 2.71
|
|
| 20.0
| 20.0
| ### |
2001-Nov-15 Thu
| ###
| 2.75
| ###
| 2.73
| 112,480
| ###
| ###
| ###
| ### |
2001-Nov-14 Wed
| 2.58
| ###
| 2.58
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2001-Nov-13 Tue
| 2.56
| ###
| 2.53
| 2.55
|
|
| 34.2
| 34.2
| 0.2 |
2001-Nov-12 Mon
| 2.453
| 2.57
| 2.45
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 2.4
| 2.4
| ###
| 2.4
| 27,228
| 32,673
| 69.1
| 69.1
| ### |
2001-Nov-08 Thu
| ###
| 2.43
| ###
| 2.4
| 94,725
| ###
| 79.6
| 79.6
| ### |
2001-Nov-07 Wed
| 2.329
| ###
| ###
| ###
| 76,854
| 0
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| 2.44
| 2.46
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Nov-05 Mon
| 2.546
| ###
| 2.44
| 2.47
| 200,941
| 245,148
| 16.7
| 16.7
| ### |
2001-Nov-02 Fri
| ###
| ###
| ###
| 2.5
|
|
| 93.6
| 93.6
| 0.2 |
2001-Nov-01 Thu
| 2.088
| ###
| 2.088
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Oct-26 Fri
| ###
| 2.49
| ###
| ###
| 120,286
| 149,756
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 2.21
| 2.28
| 2.2
| 2.27
|
|
| 84.8
| 84.8
| 0.2 |
2001-Oct-24 Wed
| ###
| 2.22
| ###
| ###
| 81,087
| ###
| 92.7
| 92.7
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
| 88,340
| 0
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| 2
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2001-Oct-18 Thu
| 2
| 2
| ###
| 2
|
|
| 77.2
| 77.2
| 0.1 |
2001-Oct-17 Wed
| ###
| 2
| ###
| 2
| 50,882
| 50,882
| 82.5
| 82.5
| 0.1 |
2001-Oct-16 Tue
| 1.929
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| ###
| 2
| ###
| ###
| 20,044
| 20,044
| 17.9
| 17.9
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| 1.85
| ###
| 1.85
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2001-Oct-09 Tue
| 1.78
| 1.85
| 1.78
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Oct-08 Mon
| 1.86
| 1.86
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2001-Oct-05 Fri
| ###
| ###
| 1.87
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2001-Oct-04 Thu
| 1.8
| ###
| 1.8
| 1.86
| 90,643
| 81,578
| ###
| ###
| 0.1 |
2001-Oct-03 Wed
| ###
| 1.8
| ###
| 1.7
|
|
| 80.3
| 80.3
| ### |
2001-Oct-02 Tue
| 1.57
| ###
| 1.57
| ###
| 65,827
| 51,674
| 93.0
| 93.0
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| 1.58
| 1.58
| 7,550
| ###
| 20.0
| 20.0
| 0.1 |
2001-Sep-28 Fri
| ###
| ###
| 1.58
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2001-Sep-27 Thu
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 1.51
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| 1.56
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2001-Sep-24 Mon
| 1.5
| 1.5
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| ###
| ###
| 1.55
| 1.55
| 64,778
| ###
| 13.8
| 13.8
| ### |
2001-Sep-20 Thu
| 1.746
| 1.76
| ###
| ###
| 59,048
| ###
| 13.1
| 13.1
| 0.0 |
2001-Sep-19 Wed
| 1.58
| 1.72
| 1.58
| 1.71
| 41,627
| 68,684
| ###
| ###
| 0.1 |
2001-Sep-18 Tue
| 1.45
| 1.52
| 1.41
| 1.49
|
|
| 72.1
| 72.1
| ### |
2001-Sep-17 Mon
| ###
| ###
| 1.4
| 1.47
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| 1.8
| ###
| 1.7
| 58,950
| 53,055
| 78.4
| 78.4
| ### |
2001-Sep-12 Wed
| ###
| ###
| 1.51
| ###
| 57,240
| ###
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| 1.78
| 1.84
| 1.73
| 1.79
| 47,926
| 85,547
| ###
| ###
| 0.1 |
2001-Sep-10 Mon
| 1.78
| 1.85
| 1.7
| 1.8
| 73,253
| 130,024
| ###
| ###
| 0.1 |
2001-Sep-07 Fri
| 1.89
| 1.89
| 1.77
| 1.82
|
|
| 9.3
| 9.3
| ### |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
| 40,420
| 0
| 11.3
| 11.3
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
| 37,780
| 0
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 32,770
| 0
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|