End of day Prices (full format), 600 Days for (CLV) CLOVER CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| 12.1
| 12.1
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2000-May-31 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-29 Mon
| ###
| ###
| 0.355
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-May-25 Thu
| 0.378
| ###
| ###
| 0.375
|
|
| 35.3
| 35.3
| ### |
2000-May-24 Wed
| 0.375
| 0.375
| ###
| 0.375
|
|
| 72.6
| 72.6
| ### |
2000-May-23 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2000-May-18 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| ###
| ###
| 0.4
| 0.4
| 241,740
| 48,348
| ###
| ###
| 0.0 |
2000-May-16 Tue
| 0.43
| 0.43
| ###
| 0.42
| 186,558
| ###
| ###
| ###
| ### |
2000-May-15 Mon
| ###
| ###
| 0.43
| 0.43
|
|
| 34.3
| 34.3
| ### |
2000-May-12 Fri
| 0.455
| 0.455
| ###
| 0.44
|
|
| 12.2
| 12.2
| ### |
2000-May-11 Thu
| 0.43
| 0.455
| 0.43
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2000-May-10 Wed
| 0.43
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-09 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 77.6
| 77.6
| ### |
2000-May-08 Mon
| 0.44
| 0.45
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| ###
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2000-May-04 Thu
| ###
| 0.44
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-03 Wed
| 0.44
| 0.44
| 0.43
| 0.43
| 98,250
| ###
| 24.8
| 24.8
| ### |
2000-May-02 Tue
| 0.45
| 0.45
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| 0.44
| 0.44
| 0.43
| 0.43
| 138,621
| ###
| ###
| ###
| ### |
2000-Apr-28 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 62.4
| 62.4
| ### |
2000-Apr-27 Thu
| 0.43
| 0.44
| 0.42
| 0.44
| 85,829
| ###
| 86.9
| 86.9
| ### |
2000-Apr-26 Wed
| 0.44
| 0.44
| 0.42
| 0.44
|
|
| 73.5
| 73.5
| ### |
2000-Apr-25 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| ###
| 0.43
| ###
| 0.42
|
|
| ###
| ###
| ### |
2000-Apr-19 Wed
| 0.445
| 0.445
| 0.41
| ###
| 331,654
| 141,782
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 0.42
| 0.43
| 0.41
| 0.427
|
|
| 76.9
| 76.9
| ### |
2000-Apr-17 Mon
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| ###
| 0.47
| ###
| 0.46
|
|
| 84.7
| 84.7
| 0.0 |
2000-Apr-13 Thu
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| 15.5
| 15.5
| 0.0 |
2000-Apr-12 Wed
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| 66.6
| 66.6
| 0.0 |
2000-Apr-11 Tue
| 0.52
| 0.52
| 0.5
| 0.51
| 291,241
| ###
| 37.0
| 37.0
| ### |
2000-Apr-07 Fri
| 0.55
| 0.58
| 0.53
| 0.53
|
|
| 14.5
| 14.5
| 0.0 |
2000-Apr-06 Thu
| 0.54
| 0.56
| 0.54
| 0.54
|
|
| 58.3
| 58.3
| 0.0 |
2000-Apr-05 Wed
| 0.56
| 0.56
| 0.48
| 0.53
|
|
| 25.7
| 25.7
| 0.0 |
2000-Apr-04 Tue
| 0.54
| 0.58
| 0.53
| 0.57
|
|
| ###
| ###
| ### |
2000-Apr-03 Mon
| 0.56
| 0.57
| 0.51
| 0.56
| 1,010,377
| ###
| ###
| ###
| ### |
2000-Mar-31 Fri
| ###
| ###
| 0.58
| 0.58
| 811,823
| 235,428
| ###
| ###
| ### |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
| 2,473,170
| 0
| 87.4
| 87.4
| 0.0 |
2000-Mar-28 Tue
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 0.53
| ###
| 0.53
| 0.58
|
|
| 96.1
| 96.1
| ### |
2000-Mar-23 Thu
| ###
| 0.55
| 0.49
| 0.52
|
|
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| 0.44
| 0.54
| 0.44
| 0.54
| 3,997,845
| 1,958,944
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| 0.4
| 0.44
| 0.4
| 0.43
|
|
| 95.6
| 95.6
| ### |
2000-Mar-20 Mon
| 0.42
| 0.42
| ###
| ###
| 1,040,450
| ###
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| 0.42
| ###
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2000-Mar-16 Thu
| 0.43
| 0.44
| 0.4
| 0.4
| 1,320,279
| ###
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| 0.445
| 0.45
| ###
| ###
| 751,184
| ###
| 26.5
| 26.5
| 0.0 |
2000-Mar-14 Tue
| ###
| 0.46
| ###
| 0.445
| 1,998,889
| 459,744
| ###
| ###
| ### |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
| 96,888
| 0
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| ###
| 0.385
| ###
| ###
| 130,554
| ###
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| ###
| 0.385
| ###
| 0.385
| 76,176
| ###
| 71.3
| 71.3
| 0.0 |
2000-Mar-07 Tue
| ###
| 0.385
| ###
| 0.385
|
|
| 88.4
| 88.4
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 0.378
| ###
| ###
| ###
| 183,780
| 0
| 25.9
| 25.9
| 0.0 |
2000-Mar-01 Wed
| 0.4
| 0.4
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2000-Feb-29 Tue
| ###
| 0.4
| ###
| 0.4
| 193,375
| 38,675
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| 0.425
| 0.375
| 0.4
| 195,146
| 78,058
| 93.4
| 93.4
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| 0.375
| ###
| 111,720
| 20,947
| 20.9
| 20.9
| 0.0 |
2000-Feb-23 Wed
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| 0.42
| 0.42
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2000-Feb-21 Mon
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2000-Feb-18 Fri
| 0.43
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2000-Feb-17 Thu
| ###
| 0.44
| 0.425
| 0.425
|
|
| 21.7
| 21.7
| ### |
2000-Feb-16 Wed
| 0.43
| ###
| 0.425
| ###
| 125,025
| ###
| 73.8
| 73.8
| 0.0 |
2000-Feb-15 Tue
| ###
| 0.455
| 0.425
| 0.44
| 140,750
| ###
| 72.6
| 72.6
| ### |
2000-Feb-14 Mon
| 0.455
| 0.455
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2000-Feb-11 Fri
| 0.45
| 0.45
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2000-Feb-10 Thu
| 0.45
| 0.45
| ###
| 0.45
| 185,143
| 41,657
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| 0.46
| ###
| 0.44
| 0.44
|
|
| 9.1
| 9.1
| ### |
2000-Feb-08 Tue
| 0.47
| 0.475
| 0.46
| 0.46
|
|
| 28.1
| 28.1
| 0.0 |
2000-Feb-07 Mon
| ###
| 0.48
| ###
| 0.47
| 260,487
| ###
| ###
| ###
| ### |
2000-Feb-04 Fri
| 0.443
| 0.47
| 0.443
| 0.47
|
|
| ###
| ###
| ### |
2000-Feb-03 Thu
| 0.48
| 0.48
| 0.44
| 0.44
| 156,440
| ###
| ###
| ###
| ### |
2000-Feb-02 Wed
| 0.44
| 0.49
| 0.44
| 0.47
| 354,677
| 164,924
| ###
| ###
| ### |
2000-Feb-01 Tue
| ###
| ###
| 0.44
| 0.44
| 174,586
| ###
| 9.3
| 9.3
| ### |
2000-Jan-31 Mon
| 0.47
| 0.48
| ###
| ###
| 164,671
| 39,521
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| 0.49
| 0.49
| 0.47
| 0.489
|
|
| 36.0
| 36.0
| 0.0 |
2000-Jan-27 Thu
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2000-Jan-25 Tue
| 0.485
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2000-Jan-24 Mon
| 0.475
| 0.49
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| 0.475
| ###
| 0.475
| 220,422
| 52,350
| 80.3
| 80.3
| ### |
2000-Jan-20 Thu
| 0.45
| ###
| 0.45
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2000-Jan-19 Wed
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2000-Jan-17 Mon
| 0.45
| 0.46
| 0.42
| 0.43
|
|
| 9.2
| 9.2
| ### |
2000-Jan-14 Fri
| 0.45
| 0.46
| 0.43
| 0.45
|
|
| 65.4
| 65.4
| 0.0 |
2000-Jan-13 Thu
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| 0.48
| 0.48
| 0.45
| 0.46
|
|
| 7.9
| 7.9
| 0.0 |
2000-Jan-11 Tue
| 0.47
| 0.48
| 0.45
| 0.48
| 359,929
| ###
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| 0.49
| 0.5
| 0.46
| 0.46
| 313,444
| 150,453
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| 0.5
| 0.51
| 0.47
| 0.48
| 692,870
| ###
| 15.6
| 15.6
| 0.0 |
2000-Jan-06 Thu
| 0.48
| 0.49
| 0.47
| 0.48
|
|
| 71.9
| 71.9
| 0.0 |
2000-Jan-05 Wed
| 0.49
| 0.49
| 0.45
| 0.46
|
|
| 6.8
| 6.8
| 0.0 |
2000-Jan-04 Tue
| 0.51
| 0.51
| ###
| 0.5
|
|
| 24.4
| 24.4
| 0.0 |
1999-Dec-31 Fri
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| 63.7
| 63.7
| ### |
1999-Dec-30 Thu
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| 63.7
| 63.7
| ### |
1999-Dec-29 Wed
| 0.51
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| 0.53
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| 0.53
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| 0.53
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| 0.51
| 0.53
| ###
| 0.53
| 603,840
| ###
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| 0.53
| 0.54
| 0.51
| 0.51
|
|
| 7.3
| 7.3
| ### |
1999-Dec-21 Tue
| 0.51
| 0.55
| ###
| 0.51
| 957,570
| ###
| 72.9
| 72.9
| ### |
1999-Dec-20 Mon
| 0.51
| 0.53
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
1999-Dec-17 Fri
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| 68.4
| 68.4
| ### |
1999-Dec-16 Thu
| 0.5
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| 18.0
| 18.0
| 0.0 |
1999-Dec-14 Tue
| 0.54
| 0.54
| 0.48
| 0.51
| 585,189
| 298,446
| 5.9
| 5.9
| ### |
1999-Dec-13 Mon
| 0.57
| 0.57
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| 0.55
| ###
| 0.55
| 994,625
| 273,521
| 98.3
| 98.3
| ### |
1999-Dec-09 Thu
| 0.475
| ###
| 0.475
| 0.49
|
|
| 90.2
| 90.2
| ### |
1999-Dec-08 Wed
| 0.48
| 0.48
| 0.44
| 0.46
| 667,948
| 307,256
| 7.4
| 7.4
| 0.0 |
1999-Dec-07 Tue
| 0.473
| 0.49
| 0.47
| 0.48
|
|
| 84.5
| 84.5
| 0.0 |
1999-Dec-06 Mon
| 0.56
| 0.59
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| 0.45
| 0.53
| 0.45
| 0.52
|
|
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| 0.386
| 0.46
| ###
| 0.425
|
|
| 97.4
| 97.4
| ### |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
| 1,295,642
| 0
| 82.8
| 82.8
| 0.0 |
1999-Nov-30 Tue
| 0.4
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|