End of day Prices (full format), 600 Days for (DNL) DISCOVERY NICKEL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Jul-28 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| 9.8
| 9.8
| 0.0 |
2004-Jul-27 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 0.175
| 0.175
| ###
| 0.175
| 43,078
| ###
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 0.185
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2004-Jul-21 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 97.2
| 97.2
| 0.0 |
2004-Jul-19 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 6,777
| 1,185
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| 88.2
| 88.2
| ### |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| 0.185
| 0.185
| 58,520
| ###
| ###
| ###
| ### |
2004-Jul-01 Thu
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 265,185
| 0
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 0.175
| 0.175
| ###
| ###
| 77,350
| ###
| 12.4
| 12.4
| 0.0 |
2004-Jun-23 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| 0.155
| 0.175
|
|
| 99.3
| 99.3
| 0.0 |
2004-Jun-21 Mon
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 49,950
| 0
| 96.4
| 96.4
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 63,049
| 0
| 11.4
| 11.4
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-09 Wed
| 0.175
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2004-Jun-08 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 123,223
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 71,777
| 0
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2004-May-28 Fri
| 0.145
| 0.155
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
2004-May-27 Thu
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| 0.145
| 0.145
| 47,777
| ###
| 10.7
| 10.7
| ### |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2004-May-20 Thu
| 0.155
| 0.155
| ###
| ###
| 151,454
| ###
| ###
| ###
| 0.0 |
2004-May-19 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| 1.7
| 1.7
| ### |
2004-May-18 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 14.6
| 14.6
| 0.0 |
2004-May-17 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| 2.3
| 2.3
| 0.0 |
2004-May-13 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| 0.2
| ###
| 0.2
| 0.2
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| 0.2
| 0.185
| 0.2
| 264,554
| 50,926
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| 0.2
| ###
| ###
| 48,846
| 4,884
| 78.6
| 78.6
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| 0.21
| ###
| 0.21
| 323,729
| ###
| 90.4
| 90.4
| ### |
2004-Apr-26 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 99,350
| 0
| 2.7
| 2.7
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| 0.2
| 0.2
| 79,650
| ###
| 18.8
| 18.8
| 0.0 |
2004-Apr-21 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2004-Apr-20 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 88.9
| 88.9
| 0.0 |
2004-Apr-19 Mon
| ###
| 0.21
| 0.2
| 0.2
|
|
| 16.9
| 16.9
| 0.0 |
2004-Apr-16 Fri
| ###
| 0.21
| 0.2
| 0.2
|
|
| 13.4
| 13.4
| 0.0 |
2004-Apr-15 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 29,540
| ###
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2004-Apr-13 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 6.3
| 6.3
| 0.0 |
2004-Apr-08 Thu
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| ###
| 0.21
| 0.2
| 0.21
| 246,154
| ###
| ###
| ###
| ### |
2004-Apr-06 Tue
| 0.22
| 0.22
| ###
| 0.21
| 761,246
| ###
| 6.8
| 6.8
| ### |
2004-Apr-05 Mon
| 0.225
| 0.225
| 0.22
| 0.22
| 31,573
| 7,024
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 12.9
| 12.9
| ### |
2004-Apr-01 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 86.8
| 86.8
| ### |
2004-Mar-30 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 85,350
| 18,777
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 74.4
| 74.4
| ### |
2004-Mar-26 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 85.2
| 85.2
| ### |
2004-Mar-25 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2004-Mar-24 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 73.2
| 73.2
| ### |
2004-Mar-23 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 29,040
| 6,388
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 7.8
| 7.8
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Mar-18 Thu
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 74.7
| 74.7
| ### |
2004-Mar-17 Wed
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Mar-16 Tue
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2004-Mar-15 Mon
| 0.22
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2004-Mar-12 Fri
| 0.225
| 0.225
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2004-Mar-11 Thu
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 18.6
| 18.6
| ### |
2004-Mar-10 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 97,677
| ###
| ###
| ###
| ### |
2004-Mar-09 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Mar-08 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 147,229
| 0
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 0.23
| 0.24
| 0.225
| 0.24
| 276,370
| 64,256
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2004-Mar-02 Tue
| ###
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Mar-01 Mon
| 0.245
| 0.245
| ###
| ###
| 486,653
| ###
| 8.3
| 8.3
| 0.0 |
2004-Feb-27 Fri
| 0.25
| 0.255
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 21.1
| 21.1
| 0.0 |
2004-Feb-25 Wed
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| 85.9
| 85.9
| 0.0 |
2004-Feb-24 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| 21.3
| 21.3
| 0.0 |
2004-Feb-20 Fri
| 0.26
| 0.27
| 0.26
| 0.26
| 668,225
| 177,079
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 0.24
| 0.26
| 0.24
| 0.26
| 800,025
| ###
| 98.2
| 98.2
| 0.0 |
2004-Feb-18 Wed
| 0.24
| 0.25
| 0.24
| 0.24
| 297,924
| ###
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| 0.245
| 0.25
| 0.24
| 0.24
| 247,073
| ###
| 13.3
| 13.3
| 0.0 |
2004-Feb-16 Mon
| 0.25
| 0.255
| 0.24
| 0.245
| 416,724
| ###
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| 0.24
| 0.245
|
|
| 2.1
| 2.1
| 0.0 |
2004-Feb-12 Thu
| 0.26
| 0.275
| 0.26
| 0.26
| 1,701,675
| ###
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| 0.24
| ###
| 0.24
| 0.255
| 2,669,941
| ###
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 0.24
| 0.24
| 0.225
| ###
| 933,250
| 216,980
| 14.4
| 14.4
| 0.0 |
2004-Feb-09 Mon
| ###
| 0.25
| ###
| 0.24
| 2,197,778
| 274,722
| 99.1
| 99.1
| 0.0 |
2004-Feb-06 Fri
| 0.22
| 0.225
| ###
| 0.22
| 838,258
| ###
| 66.1
| 66.1
| 0.0 |
2004-Feb-05 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| 89.8
| 89.8
| 0.0 |
2004-Feb-04 Wed
| 0.21
| 0.225
| 0.21
| 0.22
|
|
| 96.2
| 96.2
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2004-Feb-02 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 73.1
| 73.1
| ### |
2004-Jan-30 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 348,041
| 0
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jan-27 Tue
| ###
| 0.2
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2004-Jan-23 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| 0.185
| ###
| 0.185
| 0.2
|
|
| 97.5
| 97.5
| 0.0 |
2004-Jan-21 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| 88.9
| 88.9
| ### |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 0.2
| 0.2
| ###
| 0.2
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 0.21
| 0.21
| 0.2
| 0.21
| 236,056
| ###
| ###
| ###
| ### |
2004-Jan-06 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2004-Jan-02 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 0.21
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2003-Dec-24 Wed
| ###
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| ###
| 0.22
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2003-Dec-22 Mon
| 0.225
| 0.225
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2003-Dec-19 Fri
| ###
| 0.23
| ###
| 0.225
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| 98.9
| 98.9
| ### |
2003-Dec-17 Wed
| 0.2
| 0.2
| ###
| 0.185
|
|
| ###
| ###
| ### |
|