End of day Prices (full format), 150 Days for (CVI) CVI ENERGY CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
1997-Jun-11 Wed
| 7.49
| 7.8
| 7.4
| 7.8
| 10,242
| ###
| ###
| ###
| 0.6 |
1997-Jun-10 Tue
| 7.5
| 7.5
| 7.5
| 7.5
| 2,945
| 22,087
| ###
| ###
| 0.5 |
1997-Jun-06 Fri
| 7.55
| 7.85
| 7.5
| ###
| 7,427
| ###
| 76.6
| 76.6
| 0.0 |
1997-Jun-05 Thu
| ###
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
1997-Jun-04 Wed
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
1997-Jun-03 Tue
| 7.5
| 7.5
| 7.4
| 7.5
|
|
| 69.2
| 69.2
| 0.5 |
1997-Jun-02 Mon
| 7.85
| 7.85
| 7.7
| 7.7
| 1,744
| 13,559
| ###
| ###
| 0.6 |
1997-May-30 Fri
| ###
| ###
| ###
| 7.85
|
|
| 15.7
| 15.7
| ### |
1997-May-29 Thu
| 7.5
| 8
| 7.5
| 8
|
|
| 96.8
| 96.8
| ### |
1997-May-28 Wed
| 7.29
| ###
| 7.29
| ###
| 13,288
| ###
| 94.7
| 94.7
| 0.0 |
1997-May-27 Tue
| 7.24
| ###
| 7.24
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1997-May-26 Mon
| 7.24
| 7.24
| 7.24
| 7.24
| 450
| 3,258
| 68.9
| 68.9
| 0.5 |
1997-May-23 Fri
| ###
| 7.25
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
1997-May-22 Thu
| ###
| 7
| ###
| 7
| 5,250
| 18,375
| ###
| ###
| 0.5 |
1997-May-21 Wed
| 7.182
| 7.182
| ###
| ###
| 7,687
| ###
| ###
| ###
| 0.0 |
1997-May-20 Tue
| ###
| ###
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
1997-May-19 Mon
| 7
| ###
| 7
| ###
|
|
| 96.3
| 96.3
| 0.0 |
1997-May-16 Fri
| 7
| 7
| 6.5
| 6.5
|
|
| 0.7
| 0.7
| 0.5 |
1997-May-15 Thu
| ###
| ###
| 7
| 7
| 10,574
| ###
| 24.9
| 24.9
| 0.5 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-12 Mon
| ###
| 7.2
| 7
| ###
|
|
| 13.9
| 13.9
| 0.0 |
1997-May-09 Fri
| ###
| 7.2
| 7
| 7
|
|
| ###
| ###
| 0.5 |
1997-May-08 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
1997-May-07 Wed
| 6.5
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-06 Tue
| 6.5
| 6.5
| 6.45
| 6.458
| 12,547
| 81,241
| ###
| ###
| ### |
1997-May-05 Mon
| ###
| ###
| 6.5
| 6.5
| 12,280
| ###
| ###
| ###
| 0.5 |
1997-May-02 Fri
| 7
| 7.2
| 7
| ###
| 11,040
| 78,384
| ###
| ###
| 0.0 |
1997-May-01 Thu
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| 1.7
| 1.74
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
1997-Apr-10 Thu
| ###
| 1.72
| 1.56
| 1.71
|
|
| ###
| ###
| 0.1 |
1997-Apr-09 Wed
| 1.724
| 1.75
| 1.71
| 1.72
| 592,154
| 1,024,426
| 24.8
| 24.8
| 0.1 |
1997-Apr-08 Tue
| 1.58
| 1.74
| 1.57
| 1.7
| 333,120
| ###
| 98.8
| 98.8
| ### |
1997-Apr-07 Mon
| ###
| 7.85
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
1997-Apr-04 Fri
| 1.4
| 1.48
| 1.4
| 1.45
| 103,043
| 148,381
| ###
| ###
| ### |
1997-Apr-03 Thu
| ###
| 1.4
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
1997-Apr-02 Wed
| 1.45
| 1.45
| 1.4
| 1.4
| 90,785
| ###
| 8.9
| 8.9
| ### |
1997-Apr-01 Tue
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
1997-Mar-27 Thu
| 37.75
| 40
| 37.75
| 38.75
|
|
| ###
| ###
| 2.8 |
1997-Mar-26 Wed
| 37.5
| 39.5
| 37.5
| 38.75
|
|
| ###
| ###
| 2.8 |
1997-Mar-25 Tue
| 38.75
| 39.5
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1997-Mar-24 Mon
| 36.25
| 40
| 36.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| 33.675
| ###
| 33.675
| 35.75
|
|
| ###
| ###
| ### |
1997-Mar-20 Thu
| ###
| 34.5
| ###
| 34.5
|
|
| ###
| ###
| 2.5 |
1997-Mar-19 Wed
| ###
| ###
| 31.25
| 31.25
|
|
| ###
| ###
| 2.2 |
1997-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-17 Mon
| ###
| ###
| ###
| ###
| 59,286
| 0
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| 1.44
| 1.46
| 1.41
| 1.41
| 58,686
| ###
| 14.4
| 14.4
| ### |
1997-Mar-11 Tue
| 1.45
| 1.49
| 1.44
| 1.45
| 141,640
| ###
| ###
| ###
| ### |
1997-Mar-10 Mon
| ###
| 1.44
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
1997-Mar-07 Fri
| ###
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| ###
| ###
| 1.27
| ###
| 220,343
| ###
| ###
| ###
| 0.0 |
1997-Mar-05 Wed
| 1.29
| 1.29
| 1.21
| 1.28
| 231,083
| 288,853
| 22.0
| 22.0
| ### |
1997-Mar-04 Tue
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
1997-Mar-03 Mon
| ###
| ###
| ###
| ###
| 107,722
| 0
| 33.9
| 33.9
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Feb-27 Thu
| ###
| ###
| ###
| ###
| 27,120
| 0
| ###
| ###
| 0.0 |
1997-Feb-26 Wed
| 1.4
| 1.4
| ###
| 1.4
|
|
| 70.5
| 70.5
| ### |
1997-Feb-25 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1997-Feb-24 Mon
| 1.42
| 1.42
| ###
| 1.4
| 101,720
| 72,221
| 20.4
| 20.4
| ### |
1997-Feb-21 Fri
| 1.41
| 1.45
| 1.4
| 1.45
| 52,580
| 74,926
| ###
| ###
| ### |
1997-Feb-20 Thu
| 1.41
| 1.43
| 1.41
| 1.43
|
|
| 81.1
| 81.1
| 0.1 |
1997-Feb-19 Wed
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
1997-Feb-18 Tue
| 1.4
| 1.43
| 1.4
| 1.4
|
|
| 69.4
| 69.4
| ### |
1997-Feb-17 Mon
| 1.45
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1997-Feb-14 Fri
| ###
| 1.5
| ###
| 1.5
| 277,949
| ###
| 98.3
| 98.3
| 0.1 |
1997-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| ###
| 1.4
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-07 Fri
| 1.379
| ###
| ###
| ###
| 109,850
| 0
| 61.7
| 61.7
| 0.0 |
1997-Feb-06 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-05 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 83,051
| 116,271
| ###
| ###
| ### |
1997-Feb-04 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1997-Feb-03 Mon
| ###
| 1.48
| 1.4
| 1.4
| 62,949
| 90,646
| 28.8
| 28.8
| ### |
1997-Jan-31 Fri
| ###
| 1.4
| ###
| 1.4
| 53,950
| ###
| ###
| ###
| ### |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
1997-Jan-29 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 66.1
| 66.1
| ### |
1997-Jan-28 Tue
| 1.41
| 1.41
| 1.25
| ###
| 114,488
| ###
| 7.5
| 7.5
| 0.0 |
1997-Jan-24 Fri
| ###
| ###
| 1.42
| 1.42
| 51,928
| ###
| 12.5
| 12.5
| ### |
1997-Jan-23 Thu
| 1.48
| 1.48
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
1997-Jan-22 Wed
| 37.5
| 37.5
| ###
| 37.5
|
|
| ###
| ###
| 2.7 |
1997-Jan-21 Tue
| 37.5
| ###
| 37.5
| 37.5
|
|
| 76.8
| 76.8
| 2.7 |
1997-Jan-20 Mon
| 38.25
| 38.375
| ###
| 37.5
|
|
| ###
| ###
| 2.7 |
1997-Jan-17 Fri
| ###
| 1.55
| 1.52
| 1.54
| 49,850
| ###
| ###
| ###
| ### |
1997-Jan-16 Thu
| 1.48
| 1.53
| 1.48
| 1.52
|
|
| ###
| ###
| 0.1 |
1997-Jan-15 Wed
| ###
| 1.5
| 1.41
| 1.48
|
|
| ###
| ###
| 0.1 |
1997-Jan-14 Tue
| 1.59
| 1.59
| 1.45
| 1.5
|
|
| 1.6
| 1.6
| 0.1 |
1997-Jan-13 Mon
| 1.45
| ###
| 1.45
| ###
|
|
| 98.5
| 98.5
| 0.0 |
1997-Jan-10 Fri
| ###
| 1.44
| ###
| 1.44
| 77,972
| ###
| 93.2
| 93.2
| 0.1 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
| 89,487
| 0
| 65.6
| 65.6
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
| 88,250
| 0
| 80.5
| 80.5
| 0.0 |
1997-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
1997-Jan-06 Mon
| 1.43
| 1.43
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
1997-Jan-03 Fri
| ###
| 1.45
| ###
| 1.45
| 112,154
| ###
| ###
| ###
| ### |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| 1.28
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-24 Tue
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 67.6
| 67.6
| ### |
1996-Dec-23 Mon
| ###
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
1996-Dec-20 Fri
| ###
| ###
| 1.29
| ###
| 53,781
| 34,688
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
| 78,589
| 0
| 19.1
| 19.1
| 0.0 |
1996-Dec-18 Wed
| 1.2
| ###
| 1.2
| ###
|
|
| 98.5
| 98.5
| 0.0 |
1996-Dec-17 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 80.5
| 80.5
| 0.1 |
1996-Dec-16 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| ###
| 1.25
| ###
| 1.24
|
|
| 91.9
| 91.9
| 0.1 |
1996-Dec-12 Thu
| 1.23
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
1996-Dec-11 Wed
| 1.23
| 1.25
| 1.2
| 1.25
|
|
| ###
| ###
| ### |
1996-Dec-10 Tue
| 1.155
| 1.24
| 1.155
| 1.2
|
|
| ###
| ###
| 0.1 |
1996-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| ###
| 1
|
|
| 1.1
| 1.1
| ### |
1996-Dec-05 Thu
| 1.25
| 1.25
| 1.2
| 1.2
| 60,125
| 73,653
| ###
| ###
| 0.1 |
1996-Dec-04 Wed
| ###
| ###
| 1.21
| 1.21
| 111,575
| ###
| ###
| ###
| ### |
1996-Dec-03 Tue
| ###
| ###
| 1.29
| 1.29
|
|
| 32.7
| 32.7
| 0.1 |
1996-Dec-02 Mon
| ###
| ###
| 1.28
| 1.28
|
|
| 4.3
| 4.3
| ### |
1996-Nov-29 Fri
| 1.321
| ###
| ###
| ###
| 263,820
| 0
| 74.9
| 74.9
| 0.0 |
1996-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| ###
| ###
| 132,955
| 0
| ###
| ###
| 0.0 |
1996-Nov-26 Tue
| ###
| 1.4
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| ###
| 1.4
| ###
| ###
| 251,075
| 175,752
| ###
| ###
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| 1.26
| ###
| 181,840
| 114,559
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| 1.286
| ###
| 1.28
| ###
| 177,550
| ###
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
1996-Nov-14 Thu
| ###
| 1.2
| ###
| ###
| 134,976
| 80,985
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| ###
| ###
| 585,120
| 0
| 21.2
| 21.2
| 0.0 |
1996-Nov-12 Tue
| 1.285
| ###
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
1996-Nov-11 Mon
| ###
| 1.25
| ###
| 1.25
| 325,452
| ###
| ###
| ###
| ### |
1996-Nov-07 Thu
| 23.8
| 25
| 22.5
| 23.5
|
|
| ###
| ###
| 1.7 |
1996-Nov-06 Wed
| 0.825
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-05 Tue
| 0.77
| 0.83
| 0.77
| 0.82
|
|
| ###
| ###
| 0.1 |
1996-Nov-04 Mon
| 0.72
| 0.75
| 0.72
| 0.75
|
|
| 92.4
| 92.4
| ### |
1996-Nov-01 Fri
| 0.71
| 0.73
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
1996-Oct-31 Thu
| 0.7
| 0.73
| 0.7
| 0.71
|
|
| 81.5
| 81.5
| ### |
1996-Oct-30 Wed
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 16.8
| 16.8
| ### |
1996-Oct-29 Tue
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1996-Oct-28 Mon
| 0.7
| 0.74
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
1996-Oct-25 Fri
| 0.72
| 0.72
| ###
| ###
| 361,583
| ###
| 6.0
| 6.0
| 0.0 |
1996-Oct-24 Thu
| 18.5
| 18.5
| 17.5
| 18.25
|
|
| 15.6
| 15.6
| ### |
1996-Oct-23 Wed
| 17.25
| 18.75
| 17.25
| 18.5
|
|
| 98.1
| 98.1
| ### |
1996-Oct-22 Tue
| 16.75
| ###
| 16.75
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| ###
| 17.25
| ###
| 16.25
|
|
| ###
| ###
| ### |
1996-Oct-18 Fri
| 16.25
| 16.25
| 15.75
| ###
|
|
| 13.5
| 13.5
| 0.0 |
1996-Oct-17 Thu
| 16.25
| 16.25
| 15.75
| 15.75
|
|
| 6.6
| 6.6
| 1.1 |
|