End of day Prices (full format), 113 Days for (DMX) DMX CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2008-Feb-21 Thu
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 12.7
| 12.7
| ### |
2008-Feb-20 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 1,181
| ###
| 75.2
| 75.2
| 0.0 |
2008-Feb-19 Tue
| 0.25
| ###
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 0.26
| 0.27
| 0.26
| 0.26
| 59,489
| ###
| 74.6
| 74.6
| 0.0 |
2008-Feb-15 Fri
| 0.25
| ###
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 0.27
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 0.26
| 0.28
| 0.26
| 0.26
| 94,950
| ###
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| 0.25
| 0.27
| 0.25
| 0.25
| 49,328
| 12,825
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 5,670
| ###
| 81.6
| 81.6
| 0.0 |
2008-Feb-08 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 65.7
| 65.7
| ### |
2008-Feb-07 Thu
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2008-Feb-06 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 10,652
| 2,929
| 74.3
| 74.3
| ### |
2008-Feb-05 Tue
| 0.29
| 0.29
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 0.255
| 0.28
| 0.255
| 0.28
|
|
| ###
| ###
| ### |
2008-Jan-30 Wed
| 0.26
| 0.285
| 0.25
| 0.27
|
|
| 91.8
| 91.8
| ### |
2008-Jan-29 Tue
| 0.26
| 0.275
| 0.25
| 0.25
| 41,185
| ###
| 20.5
| 20.5
| 0.0 |
2008-Jan-25 Fri
| 0.26
| 0.26
| 0.25
| 0.26
| 466,049
| 118,842
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 0.25
| 0.27
| 0.24
| 0.24
| 804,520
| 205,152
| 17.2
| 17.2
| 0.0 |
2008-Jan-22 Tue
| 0.27
| 0.27
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 0.285
| 0.285
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 0.27
| 0.28
|
|
| 8.9
| 8.9
| ### |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
| 18,222
| 0
| 90.9
| 90.9
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| 0.345
| ###
| 69,776
| ###
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 31,074
| 0
| 80.6
| 80.6
| 0.0 |
2008-Jan-10 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 99.2
| 99.2
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| 0.325
| ###
| 31,674
| 5,147
| 98.4
| 98.4
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2008-Jan-03 Thu
| 0.355
| 0.355
| 0.345
| 0.345
|
|
| 12.3
| 12.3
| 0.0 |
2008-Jan-02 Wed
| ###
| 0.355
| ###
| 0.355
| 23,450
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 15,425
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 258,746
| 0
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| 17.3
| 17.3
| ### |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 79,229
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 238,847
| 0
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 0.385
| 0.385
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 0.4
| 0.4
| ###
| ###
| 112,451
| ###
| 5.9
| 5.9
| 0.0 |
2007-Dec-06 Thu
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| ###
| 0.375
| ###
| 0.375
| 32,879
| ###
| 78.9
| 78.9
| ### |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2007-Dec-03 Mon
| 0.375
| ###
| 0.375
| 0.375
| 23,926
| 4,486
| 69.9
| 69.9
| ### |
2007-Nov-30 Fri
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 60.5
| 60.5
| ### |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| 0.4
| ###
| 0.4
| 43,320
| ###
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 0.42
| 0.42
| ###
| ###
| 127,350
| 26,743
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 0.41
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2007-Nov-21 Wed
| 0.45
| 0.45
| ###
| 0.41
|
|
| 2.1
| 2.1
| ### |
2007-Nov-20 Tue
| 0.445
| 0.45
| 0.44
| 0.45
|
|
| 78.5
| 78.5
| 0.0 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 0.44
| 0.455
| 0.44
| 0.455
| 61,555
| 27,545
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 0.445
| 0.45
| 0.44
| 0.44
| 128,049
| 56,981
| 28.0
| 28.0
| ### |
2007-Nov-14 Wed
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 83.2
| 83.2
| 0.0 |
2007-Nov-13 Tue
| 0.44
| 0.445
| 0.44
| 0.445
| 16,388
| 7,251
| 77.0
| 77.0
| ### |
2007-Nov-12 Mon
| 0.44
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 0.44
| 0.445
| 0.44
| 0.445
| 88,750
| 39,271
| 74.9
| 74.9
| ### |
2007-Nov-08 Thu
| 0.45
| 0.455
| 0.43
| 0.445
|
|
| 32.0
| 32.0
| ### |
2007-Nov-07 Wed
| 0.475
| 0.475
| 0.44
| 0.45
| 51,124
| 23,389
| 5.0
| 5.0
| 0.0 |
2007-Nov-06 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 64.9
| 64.9
| ### |
2007-Nov-05 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 24,220
| 10,656
| 80.6
| 80.6
| ### |
2007-Nov-02 Fri
| 0.445
| 0.445
| 0.44
| 0.44
| 12,450
| ###
| 21.0
| 21.0
| ### |
2007-Nov-01 Thu
| 0.46
| 0.475
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| 79.3
| 79.3
| ### |
2007-Oct-30 Tue
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2007-Oct-29 Mon
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| 8.5
| 8.5
| ### |
2007-Oct-26 Fri
| 0.43
| ###
| ###
| ###
| 117,850
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| 0.455
| ###
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 0.46
| ###
| 0.455
| 0.455
|
|
| 21.3
| 21.3
| 0.0 |
2007-Oct-22 Mon
| 0.47
| 0.47
| ###
| ###
| 141,126
| ###
| 30.9
| 30.9
| 0.0 |
2007-Oct-19 Fri
| 0.455
| 0.475
| 0.455
| 0.47
| 98,372
| 45,742
| 87.0
| 87.0
| ### |
2007-Oct-18 Thu
| ###
| ###
| 0.455
| 0.455
| 30,051
| ###
| 15.9
| 15.9
| 0.0 |
2007-Oct-17 Wed
| 0.445
| ###
| 0.445
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2007-Oct-16 Tue
| 0.46
| 0.46
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 13,882
| 6,524
| ###
| ###
| ### |
2007-Oct-12 Fri
| 0.49
| ###
| 0.47
| 0.475
| 194,225
| 45,642
| ###
| ###
| ### |
2007-Oct-11 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| 0.53
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 0.525
| 0.54
| 0.525
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 0.525
| 0.53
| 0.525
| 0.53
| 52,481
| 27,683
| 71.2
| 71.2
| 0.0 |
2007-Oct-04 Thu
| 0.525
| 0.525
| 0.525
| 0.525
| 149
| 78
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 0.52
| 0.52
|
|
| 17.0
| 17.0
| 0.0 |
2007-Oct-02 Tue
| 0.54
| 0.54
| 0.53
| 0.53
| 73,556
| 39,352
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 0.49
| ###
| 7,999,470
| 1,959,870
| 97.4
| 97.4
| 0.0 |
2007-Sep-28 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| ###
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.55
| 0.55
| ###
| 0.52
| 116,074
| 31,920
| 5.0
| 5.0
| 0.0 |
2007-Sep-24 Mon
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| 27.4
| 27.4
| ### |
2007-Sep-21 Fri
| 0.555
| ###
| 0.555
| 0.555
| 162,258
| 45,026
| 61.4
| 61.4
| ### |
2007-Sep-20 Thu
| 0.555
| 0.57
| 0.555
| 0.57
|
|
| 86.8
| 86.8
| ### |
2007-Sep-19 Wed
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 0.55
| 0.57
| 0.54
| 0.555
|
|
| 83.9
| 83.9
| ### |
2007-Sep-17 Mon
| 0.52
| ###
| 0.52
| 0.56
|
|
| 97.4
| 97.4
| ### |
2007-Sep-14 Fri
| ###
| 0.5
| 0.45
| 0.5
| 111,081
| ###
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 0.44
| 0.45
| 0.44
| 0.45
| 127,240
| 56,621
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 75.5
| 75.5
| ### |
|