End of day Prices (full format), 150 Days for (DRK) DRAKE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.001 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
| 296,253
| 0
| 5.5
| 5.5
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
| 1,534,876
| 0
| 67.8
| 67.8
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 756,558
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 0.022
| 0.022
| ###
| ###
| 3,907,221
| 42,979
| 0.4
| 0.4
| 0.0 |
2014-Aug-07 Thu
| 0.023
| 0.024
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2014-Aug-06 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-Aug-05 Tue
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-Aug-04 Mon
| 0.023
| 0.024
| 0.023
| 0.024
| 1,252,750
| ###
| ###
| ###
| ### |
2014-Aug-01 Fri
| 0.024
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2014-Jul-31 Thu
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| 92.3
| 92.3
| ### |
2014-Jul-30 Wed
| 0.026
| 0.026
| 0.023
| 0.024
| 7,550,224
| 184,980
| 3.8
| 3.8
| ### |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
| 2,587,585
| 0
| 70.6
| 70.6
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 2,249,352
| 0
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| ###
| 0.042
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 1,521,220
| 0
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
| 1,041,673
| 0
| 69.6
| 69.6
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2014-Jul-10 Thu
| 0.028
| 0.028
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2014-Jul-09 Wed
| 0.029
| 0.029
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2014-Jul-08 Tue
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| 0.029
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2014-Jul-04 Fri
| ###
| ###
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| 0.029
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
| 8,592,274
| 0
| 99.0
| 99.0
| 0.0 |
2014-Jun-25 Wed
| 0.029
| 0.029
| 0.028
| 0.028
| 3,976,026
| ###
| 10.4
| 10.4
| ### |
2014-Jun-24 Tue
| 0.027
| 0.029
| 0.027
| 0.028
| 3,469,546
| 97,147
| ###
| ###
| ### |
2014-Jun-23 Mon
| 0.029
| 0.029
| 0.026
| 0.027
| 4,458,548
| ###
| ###
| ###
| ### |
2014-Jun-20 Fri
| 0.027
| ###
| 0.027
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2014-Jun-19 Thu
| 0.025
| 0.029
| 0.025
| 0.027
| 9,516,951
| 256,957
| ###
| ###
| ### |
2014-Jun-18 Wed
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2014-Jun-17 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 70.8
| 70.8
| ### |
2014-Jun-16 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| 1,417,029
| ###
| 9.4
| 9.4
| ### |
2014-Jun-13 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 72.5
| 72.5
| ### |
2014-Jun-12 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 10.5
| 10.5
| ### |
2014-Jun-11 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 10.2
| 10.2
| ### |
2014-Jun-10 Tue
| 0.024
| 0.025
| 0.023
| 0.025
| 456,140
| 10,947
| 92.4
| 92.4
| ### |
2014-Jun-06 Fri
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 7.5
| 7.5
| ### |
2014-Jun-05 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-Jun-04 Wed
| 0.024
| 0.024
| 0.023
| 0.024
|
|
| 79.9
| 79.9
| ### |
2014-Jun-03 Tue
| 0.024
| 0.025
| 0.024
| 0.025
| 561,075
| 13,746
| 94.5
| 94.5
| ### |
2014-Jun-02 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 9.8
| 9.8
| ### |
2014-May-30 Fri
| 0.023
| 0.025
| 0.023
| 0.025
|
|
| 96.7
| 96.7
| ### |
2014-May-29 Thu
| 0.024
| 0.024
| 0.022
| 0.023
| 801,385
| ###
| 7.5
| 7.5
| ### |
2014-May-28 Wed
| 0.023
| 0.023
| 0.022
| 0.023
| 550,385
| 12,383
| ###
| ###
| ### |
2014-May-27 Tue
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-May-26 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 70.4
| 70.4
| ### |
2014-May-23 Fri
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 7.4
| 7.4
| ### |
2014-May-22 Thu
| 0.025
| 0.025
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-May-21 Wed
| 0.026
| ###
| 0.024
| 0.025
| 10,972,925
| 131,675
| 11.4
| 11.4
| ### |
2014-May-20 Tue
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2014-May-19 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 57,325
| ###
| 80.8
| 80.8
| ### |
2014-May-16 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2014-May-15 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 68.4
| 68.4
| ### |
2014-May-14 Wed
| 0.023
| 0.023
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2014-May-13 Tue
| 0.023
| 0.024
| 0.023
| 0.023
| 179,921
| 4,228
| ###
| ###
| ### |
2014-May-12 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| 384,780
| 8,657
| ###
| ###
| ### |
2014-May-09 Fri
| 0.024
| 0.024
| 0.023
| 0.023
| 257,120
| 6,042
| 6.9
| 6.9
| ### |
2014-May-08 Thu
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2014-May-07 Wed
| 0.022
| 0.022
| 0.022
| 0.022
| 321,523
| 7,073
| ###
| ###
| ### |
2014-May-06 Tue
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 70.0
| 70.0
| ### |
2014-May-05 Mon
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-May-02 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-May-01 Thu
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2014-Apr-30 Wed
| 0.025
| 0.025
| 0.023
| 0.023
| 960,050
| 23,041
| ###
| ###
| ### |
2014-Apr-29 Tue
| ###
| ###
| 0.025
| 0.025
|
|
| 0.8
| 0.8
| ### |
2014-Apr-28 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 76.3
| 76.3
| ### |
2014-Apr-24 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| 605,442
| 14,227
| ###
| ###
| ### |
2014-Apr-23 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 532,153
| 12,771
| 69.1
| 69.1
| ### |
2014-Apr-22 Tue
| 0.024
| 0.025
| 0.024
| 0.024
| 268,347
| 6,574
| 74.3
| 74.3
| ### |
2014-Apr-17 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-Apr-16 Wed
| 0.022
| 0.025
| 0.021
| 0.025
|
|
| ###
| ###
| ### |
2014-Apr-15 Tue
| 0.023
| 0.023
| 0.022
| 0.023
| 692,352
| 15,577
| ###
| ###
| ### |
2014-Apr-14 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 80.5
| 80.5
| ### |
2014-Apr-11 Fri
| 0.024
| 0.024
| 0.021
| 0.021
|
|
| 1.5
| 1.5
| ### |
2014-Apr-10 Thu
| 0.024
| 0.025
| 0.024
| 0.024
| 587,854
| ###
| ###
| ###
| ### |
2014-Apr-09 Wed
| 0.026
| 0.026
| 0.024
| 0.024
|
|
| 3.5
| 3.5
| ### |
2014-Apr-08 Tue
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 74.3
| 74.3
| ### |
2014-Apr-07 Mon
| 0.027
| 0.027
| 0.026
| 0.026
| 515,722
| ###
| 9.2
| 9.2
| ### |
2014-Apr-04 Fri
| 0.026
| 0.028
| 0.026
| 0.028
|
|
| 97.3
| 97.3
| ### |
2014-Apr-03 Thu
| 0.027
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2014-Apr-02 Wed
| 0.028
| 0.029
| 0.028
| 0.029
| 422,858
| 12,051
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| 0.029
| ###
| 0.029
| 0.029
| 3,063,225
| ###
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 0.027
| 0.028
| 0.027
| 0.027
| 1,482,085
| 40,757
| 68.8
| 68.8
| ### |
2014-Mar-28 Fri
| 0.028
| 0.028
| 0.026
| 0.026
| 582,352
| 15,723
| ###
| ###
| ### |
2014-Mar-27 Thu
| 0.028
| 0.028
| 0.026
| 0.026
| 1,170,449
| ###
| ###
| ###
| ### |
2014-Mar-26 Wed
| ###
| ###
| 0.028
| 0.028
| 2,617,943
| 36,651
| 1.9
| 1.9
| ### |
2014-Mar-25 Tue
| 0.029
| ###
| 0.029
| ###
| 6,213,783
| ###
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 0.029
| ###
| 0.027
| 0.027
| 8,990,689
| 121,374
| 3.8
| 3.8
| ### |
2014-Mar-21 Fri
| ###
| ###
| 0.029
| ###
| 16,354,146
| ###
| 0.9
| 0.9
| 0.0 |
2014-Mar-20 Thu
| 0.044
| 0.045
| ###
| ###
| 20,279,558
| ###
| 2.0
| 2.0
| 0.0 |
2014-Mar-19 Wed
| 0.028
| ###
| 0.023
| 0.043
|
|
| ###
| ###
| ### |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
| 182,377
| 0
| 74.0
| 74.0
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 355,773
| 0
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| 412,954
| 0
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,135,941
| 0
| 98.0
| 98.0
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| ###
| ###
| 62,677
| 0
| 72.2
| 72.2
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 1,000,481
| 0
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|