End of day Prices (full format), 150 Days for (ECH) ECHELON RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Aug-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-21 Tue
| 0.83
| 0.83
| 0.79
| 0.79
| 26,150
| 21,181
| ###
| ###
| ### |
2007-Aug-20 Mon
| 0.79
| 0.84
| 0.79
| 0.84
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| 0.8
| 0.8
| 0.7
| 0.7
| 289,350
| ###
| ###
| ###
| ### |
2007-Aug-16 Thu
| 0.8
| ###
| 0.78
| 0.8
|
|
| 78.7
| 78.7
| 0.1 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 115,155
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 100,247
| 0
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 137,584
| 0
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2007-Aug-08 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2007-Aug-07 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2007-Aug-06 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2007-Aug-03 Fri
| ###
| 1.27
| 1.2
| 1.2
| 117,453
| 145,054
| 7.4
| 7.4
| 0.1 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 5,085
| 0
| 78.3
| 78.3
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-31 Tue
| 1.345
| ###
| 1.345
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Jul-27 Fri
| 1.325
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 1,459
| 0
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 106,075
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 97,053
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 1.26
| ###
| 1.26
| ###
| 97,120
| 61,185
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 108,582
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 3,923
| 0
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 1.345
| ###
| 1.345
|
|
| 82.3
| 82.3
| ### |
2007-Jul-10 Tue
| 1.255
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| 1.25
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 1.4
| 1.4
| ###
| 1.4
| 79,523
| ###
| ###
| ###
| ### |
2007-Jul-02 Mon
| ###
| 1.44
| ###
| ###
| 319,547
| 230,073
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 94.0
| 94.0
| ### |
2007-Jun-28 Thu
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 32,950
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 1.22
| 1.29
| 1.22
| 1.29
|
|
| 94.4
| 94.4
| 0.1 |
2007-Jun-25 Mon
| ###
| ###
| 1.2
| 1.2
|
|
| 1.5
| 1.5
| 0.1 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 8,450
| 0
| 0.6
| 0.6
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2007-Jun-19 Tue
| 1.25
| ###
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 1.22
| ###
| 1.22
| 1.25
| 126,389
| ###
| ###
| ###
| ### |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 266,558
| 0
| 9.7
| 9.7
| 0.0 |
2007-Jun-14 Thu
| 1.43
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 1.45
| 1.45
| 1.4
| 1.43
| 198,454
| ###
| 26.9
| 26.9
| 0.1 |
2007-Jun-12 Tue
| 1.47
| 1.47
| 1.445
| 1.47
| 263,681
| ###
| ###
| ###
| ### |
2007-Jun-08 Fri
| 1.43
| 1.45
| 1.42
| 1.45
| 169,380
| ###
| ###
| ###
| ### |
2007-Jun-07 Thu
| 1.42
| 1.42
| 1.4
| 1.42
| 251,552
| 354,688
| ###
| ###
| ### |
2007-Jun-06 Wed
| 1.44
| 1.46
| ###
| 1.42
| 409,944
| 299,259
| 26.6
| 26.6
| ### |
2007-Jun-05 Tue
| 1.44
| 1.45
| 1.41
| 1.43
|
|
| 37.5
| 37.5
| 0.1 |
2007-Jun-04 Mon
| 1.45
| 1.5
| 1.43
| 1.445
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| 1.5
| 1.5
| 1.41
| 1.45
|
|
| 9.3
| 9.3
| ### |
2007-May-31 Thu
| ###
| ###
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-28 Mon
| 1.57
| ###
| 1.54
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 243,481
| 0
| 6.5
| 6.5
| 0.0 |
2007-May-24 Thu
| 1.7
| 1.74
| ###
| 1.7
| 465,950
| 405,376
| 73.2
| 73.2
| ### |
2007-May-23 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| 1.79
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-May-21 Mon
| 1.55
| ###
| 1.55
| ###
| 412,973
| 320,054
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 1.455
| 1.55
| 1.455
| 1.53
| 339,525
| ###
| 95.0
| 95.0
| ### |
2007-May-17 Thu
| 1.45
| 1.475
| 1.41
| 1.45
|
|
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| ###
| 1.4
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| 1.385
| ###
| 1.275
| 368,588
| 255,247
| 96.9
| 96.9
| ### |
2007-May-14 Mon
| ###
| 1.185
| 1.125
| 1.185
|
|
| ###
| ###
| 0.1 |
2007-May-11 Fri
| 1.21
| 1.21
| 1.125
| ###
| 451,454
| 527,072
| 4.6
| 4.6
| 0.0 |
2007-May-10 Thu
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| 1.125
| 220,957
| 0
| ###
| ###
| ### |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
| 291,847
| 0
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 1
| ###
| 134,821
| ###
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2007-Apr-24 Tue
| ###
| 1.125
| ###
| ###
| 1,313,622
| ###
| 95.3
| 95.3
| 0.0 |
2007-Apr-23 Mon
| 0.8
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 0.8
| ###
| 0.75
| 0.75
|
|
| 3.4
| 3.4
| ### |
2007-Apr-19 Thu
| 0.74
| 0.8
| 0.73
| 0.78
| 220,585
| 168,747
| ###
| ###
| 0.1 |
2007-Apr-18 Wed
| 0.675
| 0.76
| 0.675
| 0.76
|
|
| 99.0
| 99.0
| 0.1 |
2007-Apr-17 Tue
| ###
| 0.7
| ###
| 0.675
| 279,383
| 97,784
| 96.1
| 96.1
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 0.7
| 0.7
| ###
| 0.685
| 399,450
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 0.7
| 0.72
| ###
| 0.685
| 392,229
| ###
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| 0.74
| ###
| 0.7
| 573,543
| ###
| 94.7
| 94.7
| ### |
2007-Apr-10 Tue
| 0.58
| ###
| 0.57
| ###
| 436,548
| ###
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 0.54
| 0.56
| 0.53
| 0.56
|
|
| 90.9
| 90.9
| ### |
2007-Apr-04 Wed
| 0.56
| ###
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 0.425
| 0.5
| 0.425
| 0.49
|
|
| 98.6
| 98.6
| ### |
2007-Apr-02 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2007-Mar-30 Fri
| ###
| 0.44
| ###
| 0.4
| 551,159
| 121,254
| 82.4
| 82.4
| 0.0 |
2007-Mar-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-28 Wed
| 0.375
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2007-Mar-27 Tue
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 21,185
| 0
| 10.6
| 10.6
| 0.0 |
2007-Mar-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2007-Mar-16 Fri
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 0.325
| 0.325
|
|
| 26.2
| 26.2
| ### |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 32,248
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2007-Feb-22 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-20 Tue
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 66.6
| 66.6
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| 8.7
| 8.7
| 0.0 |
2007-Feb-15 Thu
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 154
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| 0.4
| ###
| 0.4
| 134,151
| ###
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 17,077
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| 85.8
| 85.8
| ### |
2007-Jan-19 Fri
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 13.9
| 13.9
| ### |
2007-Jan-18 Thu
| 0.44
| 0.44
| 0.4
| 0.44
|
|
| 68.4
| 68.4
| ### |
|