End of day Prices (full format), 113 Days for (CTS) CONTACT URANIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2028 |
2008-Jan-23 Wed
| ###
| ###
| 0.285
| 0.29
| 173,480
| 24,720
| 9.8
| 9.8
| ### |
2008-Jan-22 Tue
| ###
| ###
| 0.27
| 0.285
|
|
| 9.2
| 9.2
| ### |
2008-Jan-21 Mon
| 0.375
| 0.385
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2008-Jan-16 Wed
| 0.4
| 0.4
| 0.375
| 0.375
| 245,750
| 95,228
| 10.5
| 10.5
| ### |
2008-Jan-15 Tue
| ###
| 0.45
| ###
| ###
| 1,384,950
| ###
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 0.375
| 0.375
| 0.345
| ###
| 287,520
| ###
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2008-Jan-10 Thu
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
| 263,422
| 0
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 35,028
| 0
| 97.9
| 97.9
| 0.0 |
2008-Jan-07 Mon
| 0.4
| 0.4
| ###
| ###
| 135,443
| 27,088
| 1.7
| 1.7
| 0.0 |
2008-Jan-04 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 11,125
| 4,450
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| 0.42
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| 0.42
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2007-Dec-21 Fri
| 0.325
| 0.375
| 0.325
| ###
| 368,571
| ###
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 0.385
| 0.385
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2007-Dec-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-14 Fri
| 0.44
| 0.44
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2007-Dec-13 Thu
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| 86.8
| 86.8
| ### |
2007-Dec-12 Wed
| ###
| 0.445
| 0.4
| 0.43
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| 0.42
| 0.41
| 0.41
| 52,650
| 21,849
| 25.7
| 25.7
| ### |
2007-Dec-10 Mon
| 0.42
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 0.425
| 0.43
| 0.41
| 0.42
| 120,825
| 50,746
| ###
| ###
| ### |
2007-Dec-06 Thu
| 0.44
| 0.44
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 78,920
| 34,724
| 68.6
| 68.6
| ### |
2007-Dec-04 Tue
| 0.45
| ###
| 0.43
| 0.43
|
|
| 8.5
| 8.5
| ### |
2007-Dec-03 Mon
| 0.42
| 0.47
| 0.42
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 0.425
| 0.445
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2007-Nov-29 Thu
| 0.45
| 0.45
| ###
| 0.425
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 0.58
| 0.58
| 0.44
| 0.44
| 1,854,182
| ###
| ###
| ###
| ### |
2007-Nov-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-23 Fri
| 0.52
| 0.52
| 0.485
| 0.485
| 245,570
| ###
| 3.7
| 3.7
| 0.0 |
2007-Nov-22 Thu
| 0.5
| 0.52
| 0.485
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 0.52
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 0.53
| 0.53
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 0.55
| 0.55
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 0.555
| 0.56
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 0.56
| 0.575
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2007-Nov-14 Wed
| 0.54
| 0.56
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 0.55
| 0.55
| ###
| 0.545
| 65,750
| 18,081
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 0.555
| 0.555
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 0.545
| 0.55
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| 0.575
| 0.575
| 0.55
| 0.555
| 223,553
| 125,748
| 13.3
| 13.3
| ### |
2007-Nov-07 Wed
| 0.57
| 0.59
| 0.56
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 0.56
| ###
| 0.555
| 0.57
|
|
| 82.2
| 82.2
| ### |
2007-Nov-05 Mon
| 0.58
| 0.59
| 0.56
| 0.56
| 546,188
| 314,058
| 20.0
| 20.0
| ### |
2007-Nov-02 Fri
| 0.545
| 0.585
| 0.545
| 0.58
|
|
| ###
| ###
| ### |
2007-Nov-01 Thu
| 0.58
| ###
| 0.58
| ###
| 2,978,540
| 863,776
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 0.575
| 0.585
| 0.545
| 0.58
|
|
| 66.5
| 66.5
| ### |
2007-Oct-30 Tue
| 0.53
| ###
| 0.53
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 0.53
| 0.53
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2007-Oct-26 Fri
| 0.525
| 0.55
| 0.525
| 0.525
| 126,750
| 68,128
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 0.525
| 0.545
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 0.52
| 0.53
| ###
| 0.53
| 364,449
| 96,578
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 0.54
| 0.54
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 0.55
| 0.55
| 0.54
| 0.54
| 127,858
| 69,682
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| 0.55
| 0.555
| 0.54
| 0.54
| 170,570
| 93,387
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 0.57
| 0.57
| 0.54
| 0.56
| 70,743
| ###
| 19.5
| 19.5
| ### |
2007-Oct-15 Mon
| 0.575
| 0.58
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 0.59
| ###
| 0.555
| 0.555
| 209,475
| 58,129
| 3.0
| 3.0
| ### |
2007-Oct-11 Thu
| 0.58
| ###
| 0.57
| 0.58
| 272,758
| ###
| 61.1
| 61.1
| ### |
2007-Oct-10 Wed
| 0.52
| 0.57
| 0.52
| 0.57
| 830,183
| 452,449
| 97.8
| 97.8
| ### |
2007-Oct-09 Tue
| 0.53
| 0.54
| 0.52
| 0.52
|
|
| 18.7
| 18.7
| 0.0 |
2007-Oct-08 Mon
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| 0.53
| 0.53
| 0.52
| 0.52
| 200,844
| 105,443
| 15.3
| 15.3
| 0.0 |
2007-Oct-04 Thu
| 0.51
| 0.52
| ###
| 0.51
|
|
| 73.1
| 73.1
| ### |
2007-Oct-03 Wed
| 0.53
| 0.53
| ###
| 0.51
|
|
| 12.0
| 12.0
| ### |
2007-Oct-02 Tue
| ###
| 0.545
| ###
| 0.53
|
|
| 89.2
| 89.2
| 0.0 |
2007-Oct-01 Mon
| 0.54
| 0.56
| 0.52
| 0.55
|
|
| 83.3
| 83.3
| ### |
2007-Sep-28 Fri
| 0.55
| 0.57
| 0.545
| 0.55
|
|
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| 0.58
| 0.58
| 0.54
| 0.545
|
|
| 3.2
| 3.2
| 0.0 |
2007-Sep-26 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2007-Sep-21 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| ###
| 0.54
| ###
| 0.54
| 237,288
| ###
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 0.525
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 0.53
| 0.53
| 0.51
| 0.51
|
|
| 13.3
| 13.3
| ### |
2007-Sep-17 Mon
| 0.51
| 0.525
| 0.51
| 0.525
|
|
| 89.1
| 89.1
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2007-Sep-13 Thu
| ###
| 0.525
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| 0.525
| 0.525
| 0.5
| 0.5
| 244,246
| 125,176
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 0.51
| 0.525
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 16,054
| 8,829
| ###
| ###
| ### |
2007-Sep-05 Wed
| 0.555
| 0.555
| 0.545
| 0.55
| 324,050
| 178,227
| 32.2
| 32.2
| ### |
2007-Sep-04 Tue
| 0.56
| 0.575
| 0.555
| 0.555
|
|
| 28.6
| 28.6
| ### |
2007-Sep-03 Mon
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| 6.9
| 6.9
| ### |
2007-Aug-31 Fri
| ###
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 0.54
| ###
| 0.54
| ###
| 548,050
| 147,973
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 0.545
| 0.555
| 0.5
| 0.555
|
|
| 74.9
| 74.9
| ### |
2007-Aug-28 Tue
| ###
| 0.57
| 0.55
| 0.555
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| 0.58
| 0.58
| 0.54
| 0.57
| 102,645
| 57,481
| 20.5
| 20.5
| ### |
2007-Aug-24 Fri
| 0.56
| 0.575
| ###
| 0.575
|
|
| ###
| ###
| ### |
2007-Aug-23 Thu
| 0.53
| 0.555
| 0.52
| 0.555
| 386,259
| ###
| ###
| ###
| ### |
2007-Aug-22 Wed
| 0.5
| 0.53
| 0.5
| 0.53
| 122,341
| ###
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 0.5
| 0.5
|
|
| 18.5
| 18.5
| 0.0 |
2007-Aug-20 Mon
| 0.5
| 0.555
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 0.5
| 0.5
| 0.46
| ###
| 119,750
| 57,480
| 8.4
| 8.4
| 0.0 |
2007-Aug-16 Thu
| 0.5
| 0.5
| 0.44
| 0.5
| 577,328
| 271,344
| 78.7
| 78.7
| 0.0 |
2007-Aug-15 Wed
| 0.58
| 0.58
| 0.51
| 0.51
|
|
| 7.6
| 7.6
| ### |
|