End of day Prices (full format), 150 Days for (CVN) CARNARVON ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2014-Aug-08 Fri
| 0.079
| 0.079
| 0.076
| 0.076
|
|
| 11.6
| 11.6
| 0.0 |
2014-Aug-07 Thu
| 0.078
| 0.079
| 0.078
| 0.078
| 1,133,727
| ###
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 0.083
| 0.083
| 0.077
| ###
| 3,086,484
| ###
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 0.083
| 0.084
| 0.082
| 0.083
|
|
| 79.1
| 79.1
| 0.0 |
2014-Aug-04 Mon
| 0.083
| 0.085
| 0.082
| 0.083
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 0.083
| 0.085
| 0.083
| 0.083
| 1,174,370
| 98,647
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 0.085
| 0.085
| 0.083
| 0.084
|
|
| 22.1
| 22.1
| ### |
2014-Jul-30 Wed
| 0.086
| 0.087
| 0.085
| 0.085
| 956,584
| ###
| 19.6
| 19.6
| ### |
2014-Jul-29 Tue
| 0.088
| ###
| 0.084
| 0.087
|
|
| ###
| ###
| ### |
2014-Jul-28 Mon
| 0.082
| 0.083
| 0.081
| 0.082
|
|
| 71.3
| 71.3
| 0.0 |
2014-Jul-25 Fri
| 0.083
| 0.083
| ###
| 0.083
| 508,856
| ###
| 70.6
| 70.6
| 0.0 |
2014-Jul-24 Thu
| 0.081
| 0.083
| 0.079
| 0.083
| 1,484,240
| 120,223
| 88.8
| 88.8
| 0.0 |
2014-Jul-23 Wed
| 0.083
| 0.083
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 0.085
| 0.085
| 0.083
| 0.084
| 969,540
| 81,441
| 19.7
| 19.7
| ### |
2014-Jul-21 Mon
| 0.082
| 0.085
| 0.082
| 0.085
| 535,288
| ###
| ###
| ###
| ### |
2014-Jul-18 Fri
| 0.083
| 0.083
| ###
| 0.083
| 983,220
| ###
| 64.2
| 64.2
| 0.0 |
2014-Jul-17 Thu
| 0.077
| 0.085
| 0.077
| 0.083
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| 0.076
| 0.078
| 0.076
| 0.076
|
|
| 69.6
| 69.6
| 0.0 |
2014-Jul-15 Tue
| 0.076
| 0.076
| 0.074
| 0.075
| 503,722
| 37,779
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| 0.077
| 0.077
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| 0.077
| 0.078
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| 0.076
| 0.078
| 0.075
| 0.076
| 825,580
| 63,156
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 0.075
| 0.076
| 0.075
| 0.075
| 897,444
| 67,757
| 76.0
| 76.0
| 0.0 |
2014-Jul-08 Tue
| 0.077
| 0.079
| 0.075
| 0.076
| 551,754
| 42,485
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| 0.078
| 0.079
| 0.077
| 0.078
| 657,822
| ###
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| 0.078
| 0.078
| 1,675,928
| ###
| 12.4
| 12.4
| 0.0 |
2014-Jul-03 Thu
| 0.076
| ###
| 0.075
| ###
| 2,521,271
| 94,547
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 0.075
| 0.075
| 0.074
| 0.075
|
|
| 67.6
| 67.6
| 0.0 |
2014-Jul-01 Tue
| 0.075
| 0.076
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 0.076
| 0.077
| 0.075
| 0.075
| 1,689,125
| 128,373
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 0.075
| 0.078
| 0.075
| 0.077
|
|
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 0.074
| 0.076
| 0.073
| 0.076
|
|
| 84.7
| 84.7
| 0.0 |
2014-Jun-25 Wed
| 0.076
| 0.077
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| 0.078
| ###
| 0.076
|
|
| 96.1
| 96.1
| 0.0 |
2014-Jun-23 Mon
| 0.075
| 0.076
| ###
| ###
| 5,372,651
| ###
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 0.076
| 0.077
| 0.074
| 0.076
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 0.077
| 0.078
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| 0.077
| 0.078
|
|
| 15.1
| 15.1
| 0.0 |
2014-Jun-17 Tue
| 0.078
| 0.079
| 0.077
| 0.079
| 1,424,544
| ###
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| 0.083
| 0.083
| 0.077
| 0.078
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 0.087
| 0.088
| 0.083
| 0.083
| 1,635,784
| 139,859
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 0.088
| 0.088
| 0.085
| 0.086
|
|
| ###
| ###
| ### |
2014-Jun-11 Wed
| 0.089
| 0.089
| 0.087
| 0.088
|
|
| 22.2
| 22.2
| ### |
2014-Jun-10 Tue
| 0.088
| ###
| 0.087
| 0.089
| 434,941
| ###
| ###
| ###
| ### |
2014-Jun-06 Fri
| 0.088
| 0.089
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2014-Jun-05 Thu
| 0.089
| 0.089
| 0.089
| 0.089
| 786,020
| 69,955
| ###
| ###
| ### |
2014-Jun-04 Wed
| ###
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 1,011,345
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2014-May-30 Fri
| ###
| ###
| 0.089
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2014-May-29 Thu
| ###
| ###
| 0.089
| ###
| 3,756,075
| 167,145
| 19.8
| 19.8
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
| 2,232,752
| 0
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
| 6,464,182
| 0
| 1.8
| 1.8
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 8,741,150
| 0
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
| 2,747,750
| 0
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
| 1,165,473
| 0
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
| 3,644,981
| 0
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
| 10,874,374
| 0
| 5.3
| 5.3
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 4,072,220
| 0
| 89.7
| 89.7
| 0.0 |
2014-May-13 Tue
| 0.088
| ###
| 0.088
| ###
| 14,585,821
| 641,776
| 93.7
| 93.7
| 0.0 |
2014-May-12 Mon
| 0.088
| 0.088
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2014-May-09 Fri
| 0.089
| 0.089
| 0.087
| 0.088
| 1,186,842
| 104,442
| ###
| ###
| ### |
2014-May-08 Thu
| 0.087
| 0.089
| 0.086
| 0.089
| 761,642
| 66,643
| 89.5
| 89.5
| ### |
2014-May-07 Wed
| 0.086
| 0.088
| 0.085
| 0.087
| 999,827
| 86,485
| 83.8
| 83.8
| ### |
2014-May-06 Tue
| 0.088
| 0.089
| 0.086
| 0.086
|
|
| 13.1
| 13.1
| ### |
2014-May-05 Mon
| 0.088
| 0.089
| 0.086
| 0.087
| 1,150,789
| ###
| 23.5
| 23.5
| ### |
2014-May-02 Fri
| 0.087
| ###
| 0.087
| 0.087
| 2,277,851
| 99,086
| ###
| ###
| ### |
2014-May-01 Thu
| 0.089
| ###
| 0.087
| 0.089
|
|
| 81.8
| 81.8
| ### |
2014-Apr-30 Wed
| ###
| ###
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2014-Apr-29 Tue
| 0.086
| 0.089
| 0.084
| 0.087
|
|
| 89.2
| 89.2
| ### |
2014-Apr-28 Mon
| 0.086
| 0.087
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2014-Apr-24 Thu
| 0.087
| 0.087
| 0.085
| 0.086
|
|
| 17.5
| 17.5
| ### |
2014-Apr-23 Wed
| 0.083
| 0.087
| 0.083
| 0.087
|
|
| ###
| ###
| ### |
2014-Apr-22 Tue
| 0.082
| 0.085
| 0.082
| 0.083
|
|
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| 0.084
| 0.084
| 0.081
| 0.081
|
|
| 6.9
| 6.9
| 0.0 |
2014-Apr-16 Wed
| 0.085
| 0.085
| 0.084
| 0.084
|
|
| 19.1
| 19.1
| ### |
2014-Apr-15 Tue
| 0.085
| 0.086
| 0.084
| 0.085
|
|
| ###
| ###
| ### |
2014-Apr-14 Mon
| 0.083
| 0.087
| 0.083
| 0.087
| 493,941
| 41,984
| 95.7
| 95.7
| ### |
2014-Apr-11 Fri
| 0.088
| 0.088
| 0.085
| 0.085
|
|
| 11.1
| 11.1
| ### |
2014-Apr-10 Thu
| 0.089
| ###
| 0.088
| 0.089
|
|
| ###
| ###
| ### |
2014-Apr-09 Wed
| 0.086
| 0.087
| 0.086
| 0.087
|
|
| ###
| ###
| ### |
2014-Apr-08 Tue
| 0.086
| 0.087
| 0.086
| 0.086
|
|
| 74.3
| 74.3
| ### |
2014-Apr-07 Mon
| 0.086
| 0.086
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2014-Apr-04 Fri
| 0.083
| 0.085
| 0.082
| 0.085
|
|
| ###
| ###
| ### |
2014-Apr-03 Thu
| 0.085
| 0.085
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 0.086
| 0.086
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| 0.088
| ###
| 0.082
| 0.084
|
|
| 8.4
| 8.4
| ### |
2014-Mar-31 Mon
| 0.089
| ###
| 0.088
| 0.088
|
|
| 20.6
| 20.6
| ### |
2014-Mar-28 Fri
| ###
| ###
| 0.087
| 0.087
| 1,048,121
| ###
| ###
| ###
| ### |
2014-Mar-27 Thu
| 0.089
| ###
| 0.088
| ###
| 1,030,226
| 45,329
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| 0.087
| ###
| 0.087
| 0.087
| 3,783,943
| ###
| 72.3
| 72.3
| ### |
2014-Mar-25 Tue
| 0.082
| 0.086
| 0.079
| 0.086
| 3,459,970
| 285,447
| 95.4
| 95.4
| ### |
2014-Mar-24 Mon
| ###
| ###
| 0.082
| 0.082
| 8,636,054
| 354,078
| 1.8
| 1.8
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| 0.088
| ###
| 6,368,926
| ###
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 20,784,626
| 0
| 6.9
| 6.9
| 0.0 |
2014-Mar-17 Mon
| 0.083
| ###
| 0.083
| ###
| 11,044,822
| ###
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| 0.079
| 0.082
| 0.079
| 0.081
| 2,553,929
| ###
| 91.4
| 91.4
| 0.0 |
2014-Mar-13 Thu
| 0.077
| 0.084
| 0.077
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2014-Mar-12 Wed
| 0.074
| 0.081
| 0.074
| 0.077
|
|
| 92.7
| 92.7
| 0.0 |
2014-Mar-11 Tue
| 0.071
| 0.074
| ###
| 0.074
|
|
| 93.7
| 93.7
| 0.0 |
2014-Mar-10 Mon
| 0.071
| 0.071
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-Mar-07 Fri
| ###
| 0.071
| ###
| 0.071
| 1,381,775
| 49,053
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 0.071
| 0.072
| ###
| ###
| 2,089,124
| ###
| 7.8
| 7.8
| 0.0 |
2014-Mar-03 Mon
| 0.073
| 0.079
| ###
| ###
| 16,010,349
| ###
| 8.4
| 8.4
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
| 445,550
| 0
| 22.3
| 22.3
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 1,401,877
| 0
| 90.8
| 90.8
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,502,425
| 0
| 82.2
| 82.2
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 56,256
| 0
| 70.6
| 70.6
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
| 307,455
| 0
| 22.2
| 22.2
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 1,178,743
| 0
| 10.0
| 10.0
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
| 3,313,350
| 0
| 88.1
| 88.1
| 0.0 |
2014-Feb-11 Tue
| 0.058
| ###
| 0.057
| 0.057
|
|
| 14.6
| 14.6
| 0.0 |
2014-Feb-10 Mon
| 0.058
| 0.059
| 0.057
| 0.057
|
|
| 17.4
| 17.4
| 0.0 |
2014-Feb-07 Fri
| 0.059
| ###
| 0.057
| 0.057
| 298,025
| ###
| 7.1
| 7.1
| 0.0 |
2014-Feb-06 Thu
| 0.059
| ###
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| 0.059
| 0.059
| 0.058
| 0.058
|
|
| 22.1
| 22.1
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| 0.058
| 0.059
| 741,444
| ###
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| 0.059
| ###
| 403,270
| ###
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| 0.058
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| 0.059
| ###
| 524,781
| 15,481
| 72.2
| 72.2
| 0.0 |
2014-Jan-29 Wed
| 0.059
| ###
| 0.057
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2014-Jan-28 Tue
| 0.058
| 0.058
| 0.056
| 0.056
| 684,329
| ###
| ###
| ###
| ### |
2014-Jan-24 Fri
| 0.057
| 0.058
| 0.057
| 0.057
|
|
| 71.3
| 71.3
| 0.0 |
2014-Jan-23 Thu
| 0.057
| 0.059
| 0.057
| 0.058
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| 0.057
| 0.059
| 0.057
| 0.057
| 276,327
| 16,026
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 0.059
| 0.059
| 0.058
| 0.059
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| 0.058
| 0.059
| 0.057
| 0.058
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 0.057
| 0.058
| 0.057
| 0.058
|
|
| 83.8
| 83.8
| 0.0 |
2014-Jan-16 Thu
| 0.058
| 0.059
| 0.057
| 0.058
| 326,750
| 18,951
| 63.1
| 63.1
| 0.0 |
2014-Jan-15 Wed
| 0.058
| 0.059
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| 0.059
| 0.059
| 0.057
| 0.059
| 901,986
| ###
| 78.9
| 78.9
| 0.0 |
2014-Jan-13 Mon
| 0.058
| 0.059
| 0.058
| 0.059
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 0.058
| 0.059
| 0.057
| 0.057
| 791,789
| 45,923
| 16.6
| 16.6
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| 0.056
| 0.057
| 3,660,720
| ###
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
| 355,044
| 0
| 87.0
| 87.0
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
| 539,673
| 0
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|