End of day Prices (full format), 85 Days for (CVN) CARNARVON ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
| 1,357,859
| 0
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 3,028,850
| 0
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Feb-01 Wed
| ###
| 0.125
| ###
| ###
| 3,242,974
| 202,685
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| 0.125
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2012-Jan-30 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2012-Jan-25 Wed
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
| 957,256
| 0
| 97.5
| 97.5
| 0.0 |
2012-Jan-20 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 0.125
| ###
| 0.125
| ###
| 1,419,347
| ###
| 92.4
| 92.4
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| 0.125
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2012-Jan-13 Fri
| 0.125
| ###
| 0.125
| ###
| 9,043,086
| ###
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 2,723,954
| 0
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 2,738,243
| 0
| 96.3
| 96.3
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 304,159
| 0
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
| 688,076
| 0
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 2,844,571
| 0
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 0.087
| ###
| 0.087
| ###
| 977,721
| ###
| 95.1
| 95.1
| 0.0 |
2011-Dec-22 Thu
| 0.087
| 0.088
| 0.086
| 0.088
|
|
| 84.1
| 84.1
| ### |
2011-Dec-21 Wed
| 0.088
| ###
| 0.087
| 0.087
| 2,328,782
| ###
| ###
| ###
| ### |
2011-Dec-20 Tue
| ###
| ###
| 0.086
| 0.088
|
|
| 5.8
| 5.8
| ### |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 841,940
| 0
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 2,920,578
| 0
| 28.3
| 28.3
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 4,692,972
| 0
| 26.6
| 26.6
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 2,995,146
| 0
| 8.6
| 8.6
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 2,903,026
| 0
| 6.9
| 6.9
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 576,387
| 0
| 64.4
| 64.4
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
| 3,524,879
| 0
| 8.8
| 8.8
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| 15,247,648
| 0
| 7.5
| 7.5
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 1,164,183
| 0
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 2,195,682
| 0
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 893,973
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 4,960,074
| 0
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| 0.125
| 2,777,380
| 0
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 0.125
| ###
| 0.125
| 0.125
| 303,440
| ###
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| 0.125
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| 0.125
| 0.125
| 1,779,257
| ###
| 7.5
| 7.5
| 0.0 |
2011-Nov-10 Thu
| 0.125
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 0.145
| 0.145
| ###
| ###
| 1,328,644
| 96,326
| 7.0
| 7.0
| 0.0 |
2011-Nov-03 Thu
| ###
| 0.145
| ###
| ###
| 2,857,987
| ###
| 80.6
| 80.6
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
| 868,449
| 0
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 1,487,251
| 0
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| 0.145
| ###
| ###
| 985,384
| 71,440
| 11.4
| 11.4
| 0.0 |
2011-Oct-28 Fri
| ###
| 0.145
| ###
| ###
| 4,462,728
| 323,547
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
| 1,231,180
| 0
| 97.4
| 97.4
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| 0.125
| ###
| 1,827,981
| 114,248
| 65.0
| 65.0
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| 0.125
| ###
| 1,529,243
| 95,577
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
| 666,074
| 0
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| 0.125
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| 0.125
| ###
| 3,257,827
| ###
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 2,362,756
| 0
| 9.7
| 9.7
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 3,218,349
| 0
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 0.145
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2011-Oct-14 Fri
| 0.145
| 0.145
| ###
| ###
| 2,174,680
| ###
| 9.4
| 9.4
| 0.0 |
2011-Oct-13 Thu
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 4,702,451
| 0
| 90.1
| 90.1
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 1,809,958
| 0
| ###
| ###
| 0.0 |
|