End of day Prices (full format), 150 Days for (ELD) ELDERS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.41 |
2016-Dec-14 Wed
| ###
| 4
| ###
| ###
| 162,182
| ###
| 67.1
| 67.1
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2016-Dec-12 Mon
| ###
| 4
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| 3.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-Dec-02 Fri
| ###
| 4
| ###
| ###
| 612,080
| ###
| 78.1
| 78.1
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
| 168,687
| 0
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| 4
| ###
| ###
| ###
| 259,481
| 0
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 169,646
| 0
| 83.1
| 83.1
| 0.0 |
2016-Nov-23 Wed
| 4
| 4
| 3.89
| ###
| 204,649
| 807,340
| 22.6
| 22.6
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2016-Nov-21 Mon
| 3.85
| 4
| 3.83
| ###
| 542,370
| 2,123,378
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| 3.82
| 3.87
| 3.78
| 3.85
| 306,122
| ###
| ###
| ###
| 0.3 |
2016-Nov-17 Thu
| 3.84
| 3.86
| 3.78
| 3.8
| 512,926
| 1,959,377
| ###
| ###
| ### |
2016-Nov-16 Wed
| 3.85
| 3.86
| 3.78
| 3.85
|
|
| 72.7
| 72.7
| 0.3 |
2016-Nov-15 Tue
| ###
| ###
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2016-Nov-14 Mon
| 3.85
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| 3.84
| 3.84
| 3.73
| 3.79
|
|
| 25.5
| 25.5
| ### |
2016-Nov-10 Thu
| 3.88
| 3.88
| 3.73
| 3.76
| 181,473
| ###
| ###
| ###
| 0.3 |
2016-Nov-09 Wed
| 3.75
| 3.75
| 3.55
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2016-Nov-08 Tue
| 3.89
| 3.89
| ###
| 3.74
| 484,456
| ###
| ###
| ###
| 0.3 |
2016-Nov-07 Mon
| 3.79
| ###
| 3.79
| 3.82
| 564,051
| 1,068,876
| ###
| ###
| 0.3 |
2016-Nov-04 Fri
| 3.77
| 3.84
| 3.75
| 3.82
|
|
| 85.8
| 85.8
| 0.3 |
2016-Nov-03 Thu
| ###
| 3.8
| ###
| 3.77
| 133,381
| 253,423
| ###
| ###
| ### |
2016-Nov-02 Wed
| 3.84
| 3.85
| ###
| 3.75
| 433,343
| 834,185
| ###
| ###
| 0.3 |
2016-Nov-01 Tue
| ###
| ###
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| 3.85
| ###
| 3.84
| 3.88
| 203,483
| 390,687
| 73.8
| 73.8
| 0.3 |
2016-Oct-28 Fri
| 3.88
| 3.89
| 3.83
| 3.85
|
|
| 29.3
| 29.3
| 0.3 |
2016-Oct-27 Thu
| 4
| 4
| 3.8
| 3.87
| 219,744
| ###
| 14.2
| 14.2
| ### |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
| 317,888
| 0
| 19.8
| 19.8
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| 4
| ###
| ###
| 220,181
| ###
| 27.1
| 27.1
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| 3.85
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| 3.88
| 3.88
| 245,448
| ###
| ###
| ###
| 0.3 |
2016-Oct-14 Fri
| ###
| ###
| ###
| 4
| 175,549
| 0
| 17.8
| 17.8
| 0.3 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2016-Oct-12 Wed
| 4
| ###
| ###
| ###
| 313,340
| 0
| 71.7
| 71.7
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
| 73,787
| 0
| 24.6
| 24.6
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 3.89
| 3.955
| 3.89
| ###
| 657,055
| ###
| 82.6
| 82.6
| 0.0 |
2016-Oct-04 Tue
| 3.88
| ###
| 3.88
| ###
| 220,888
| 428,522
| 72.7
| 72.7
| 0.0 |
2016-Oct-03 Mon
| 3.87
| ###
| 3.85
| 3.86
| 190,284
| ###
| ###
| ###
| 0.3 |
2016-Sep-30 Fri
| 3.87
| 3.88
| 3.83
| 3.87
|
|
| ###
| ###
| ### |
2016-Sep-29 Thu
| 3.84
| 3.89
| 3.82
| 3.88
|
|
| 74.8
| 74.8
| 0.3 |
2016-Sep-28 Wed
| 3.87
| 3.88
| 3.8
| 3.82
|
|
| 19.9
| 19.9
| 0.3 |
2016-Sep-27 Tue
| 3.85
| 3.89
| 3.83
| 3.87
| 337,275
| 1,301,881
| ###
| ###
| ### |
2016-Sep-26 Mon
| 3.84
| ###
| 3.82
| 3.86
|
|
| ###
| ###
| 0.3 |
2016-Sep-23 Fri
| 3.82
| 3.84
| 3.8
| 3.84
| 99,684
| ###
| ###
| ###
| 0.3 |
2016-Sep-22 Thu
| 3.8
| 3.84
| 3.78
| 3.82
| 401,628
| ###
| 73.0
| 73.0
| 0.3 |
2016-Sep-21 Wed
| 3.75
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2016-Sep-20 Tue
| 3.75
| 3.77
| 3.74
| 3.77
|
|
| 76.3
| 76.3
| ### |
2016-Sep-19 Mon
| 3.82
| 3.82
| 3.74
| 3.76
| 82,022
| 310,043
| 14.6
| 14.6
| 0.3 |
2016-Sep-16 Fri
| 3.82
| 3.83
| 3.78
| 3.8
|
|
| 22.7
| 22.7
| ### |
2016-Sep-15 Thu
| 3.85
| 3.855
| 3.77
| 3.81
| 244,852
| ###
| 21.5
| 21.5
| 0.3 |
2016-Sep-14 Wed
| 3.85
| 3.89
| 3.8
| 3.84
| 305,949
| 1,176,373
| ###
| ###
| 0.3 |
2016-Sep-13 Tue
| 3.83
| 3.88
| 3.75
| 3.78
| 969,187
| 3,697,448
| 24.5
| 24.5
| 0.3 |
2016-Sep-12 Mon
| 3.51
| 3.76
| 3.44
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| 3.5
| 3.52
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2016-Sep-08 Thu
| 3.51
| 3.53
| 3.49
| 3.5
| 751,888
| 2,639,126
| ###
| ###
| 0.3 |
2016-Sep-07 Wed
| 3.51
| ###
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2016-Sep-06 Tue
| 3.49
| 3.52
| 3.43
| 3.5
| 163,481
| ###
| ###
| ###
| 0.3 |
2016-Sep-05 Mon
| ###
| ###
| 3.46
| 3.49
|
|
| 12.1
| 12.1
| ### |
2016-Sep-02 Fri
| ###
| ###
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
| 150,356
| 0
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| 3.7
| ###
| ###
| 126,443
| ###
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| 3.71
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 3.8
| 3.81
| ###
| 3.7
|
|
| 20.2
| 20.2
| 0.3 |
2016-Aug-26 Fri
| 3.87
| 3.87
| 3.77
| 3.77
| 145,158
| ###
| ###
| ###
| ### |
2016-Aug-25 Thu
| 3.79
| 3.85
| 3.77
| 3.83
|
|
| ###
| ###
| ### |
2016-Aug-24 Wed
| 3.74
| 3.8
| 3.73
| 3.77
| 257,729
| 970,349
| ###
| ###
| ### |
2016-Aug-23 Tue
| 3.75
| 3.79
| 3.74
| 3.74
| 282,757
| 1,064,580
| ###
| ###
| 0.3 |
2016-Aug-22 Mon
| 3.76
| 3.79
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2016-Aug-19 Fri
| 3.75
| 3.78
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2016-Aug-18 Thu
| 3.74
| 3.78
| 3.73
| 3.75
|
|
| 71.8
| 71.8
| 0.3 |
2016-Aug-17 Wed
| 3.78
| 3.78
| 3.73
| 3.74
| 297,776
| 1,118,148
| ###
| ###
| 0.3 |
2016-Aug-16 Tue
| 3.85
| 3.87
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2016-Aug-15 Mon
| 3.88
| 3.89
| 3.85
| 3.85
|
|
| 28.4
| 28.4
| 0.3 |
2016-Aug-12 Fri
| 3.87
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| 3.84
| 3.85
| 406,652
| 780,771
| ###
| ###
| 0.3 |
2016-Aug-10 Wed
| ###
| ###
| 3.83
| 3.84
| 446,886
| 855,786
| 10.0
| 10.0
| 0.3 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 199,244
| 0
| 36.0
| 36.0
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
| 307,221
| 0
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
| 269,526
| 0
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
| 368,648
| 0
| 41.1
| 41.1
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
| 225,171
| 0
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 3.84
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| 3.72
| 3.76
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2016-Jul-27 Wed
| 3.74
| 3.75
| 3.7
| 3.72
| 181,483
| 676,024
| ###
| ###
| 0.3 |
2016-Jul-26 Tue
| 3.76
| 3.81
| 3.73
| 3.75
| 395,171
| ###
| 35.9
| 35.9
| 0.3 |
2016-Jul-25 Mon
| 3.73
| 3.78
| ###
| 3.75
| 299,440
| 565,941
| ###
| ###
| 0.3 |
2016-Jul-22 Fri
| 3.73
| 3.8
| 3.7
| 3.77
| 329,445
| ###
| ###
| ###
| ### |
2016-Jul-21 Thu
| 3.76
| 3.76
| ###
| ###
| 280,579
| 527,488
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 3.7
| 3.76
| ###
| 3.74
| 239,486
| ###
| ###
| ###
| 0.3 |
2016-Jul-19 Tue
| 3.72
| 3.73
| ###
| ###
| 333,772
| 622,484
| 23.6
| 23.6
| 0.0 |
2016-Jul-18 Mon
| 3.7
| 3.72
| ###
| ###
| 408,123
| ###
| 25.5
| 25.5
| 0.0 |
2016-Jul-15 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| 3.72
| 3.76
| ###
| ###
| 629,956
| ###
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 3.72
| 3.77
| 3.72
| 3.74
| 444,380
| ###
| 72.9
| 72.9
| 0.3 |
2016-Jul-12 Tue
| 3.76
| 3.82
| 3.74
| 3.78
|
|
| 77.0
| 77.0
| 0.3 |
2016-Jul-11 Mon
| 3.74
| 3.87
| 3.74
| 3.76
| 448,181
| 1,705,328
| ###
| ###
| 0.3 |
2016-Jul-08 Fri
| 3.7
| 3.75
| ###
| 3.71
|
|
| 68.7
| 68.7
| ### |
2016-Jul-07 Thu
| ###
| 3.73
| ###
| 3.7
| 500,121
| 932,725
| ###
| ###
| 0.3 |
2016-Jul-06 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2016-Jul-05 Tue
| 3.75
| 3.79
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2016-Jul-04 Mon
| 3.7
| 3.81
| ###
| 3.79
| 222,447
| ###
| ###
| ###
| ### |
2016-Jul-01 Fri
| 3.75
| 3.77
| 3.7
| 3.73
| 230,148
| ###
| ###
| ###
| ### |
2016-Jun-30 Thu
| 3.7
| 3.75
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2016-Jun-29 Wed
| ###
| 3.76
| ###
| 3.7
|
|
| 69.7
| 69.7
| 0.3 |
2016-Jun-28 Tue
| 3.7
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 3.74
| 3.74
| ###
| ###
| 408,027
| ###
| 21.1
| 21.1
| 0.0 |
2016-May-27 Fri
| ###
| 3.74
| ###
| 3.73
|
|
| 86.7
| 86.7
| ### |
2016-May-26 Thu
| 3.58
| ###
| 3.56
| ###
| 383,459
| 682,557
| 79.5
| 79.5
| 0.0 |
2016-May-25 Wed
| 3.54
| 3.58
| 3.54
| 3.56
| 81,621
| 290,570
| 75.3
| 75.3
| 0.3 |
2016-May-24 Tue
| 3.56
| 3.57
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2016-May-23 Mon
| 3.57
| 3.59
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2016-May-20 Fri
| 3.57
| 3.58
| 3.53
| 3.55
|
|
| 21.3
| 21.3
| ### |
2016-May-19 Thu
| ###
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2016-May-18 Wed
| ###
| ###
| 3.51
| ###
| 359,650
| 631,185
| 32.6
| 32.6
| 0.0 |
2016-May-17 Tue
| 3.7
| 3.72
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2016-May-16 Mon
| ###
| ###
| 3.55
| 3.55
| 891,883
| ###
| ###
| ###
| ### |
2016-May-13 Fri
| 3.76
| 3.85
| 3.76
| 3.85
| 193,786
| 737,355
| ###
| ###
| 0.3 |
2016-May-12 Thu
| 3.73
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2016-May-11 Wed
| 3.75
| 3.8
| 3.72
| 3.73
| 143,171
| 538,322
| 27.8
| 27.8
| ### |
2016-May-10 Tue
| 3.73
| 3.76
| ###
| 3.75
|
|
| 75.5
| 75.5
| 0.3 |
2016-May-09 Mon
| 3.7
| 3.73
| ###
| 3.71
| 157,554
| ###
| 67.0
| 67.0
| ### |
2016-May-06 Fri
| 3.71
| 3.71
| ###
| ###
| 137,679
| ###
| 18.2
| 18.2
| 0.0 |
2016-May-05 Thu
| 3.56
| 3.72
| 3.56
| 3.7
| 240,826
| ###
| 91.6
| 91.6
| 0.3 |
2016-May-04 Wed
| 3.56
| 3.59
| 3.55
| 3.55
| 262,689
| ###
| ###
| ###
| ### |
2016-May-03 Tue
| 3.57
| 3.59
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2016-May-02 Mon
| 3.4
| 3.55
| ###
| 3.52
|
|
| 87.9
| 87.9
| ### |
2016-Apr-29 Fri
| 3.4
| 3.43
| ###
| 3.41
| 713,778
| 1,224,129
| 67.2
| 67.2
| ### |
2016-Apr-28 Thu
| 3.4
| 3.42
| ###
| ###
| 1,364,088
| ###
| 28.6
| 28.6
| 0.0 |
2016-Apr-27 Wed
| 3.56
| 3.56
| ###
| ###
| 397,889
| 708,242
| 10.7
| 10.7
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| 3.54
| 3.57
|
|
| 17.8
| 17.8
| 0.3 |
2016-Apr-22 Fri
| ###
| 3.71
| ###
| ###
| 82,849
| 153,684
| 77.3
| 77.3
| 0.0 |
2016-Apr-21 Thu
| 3.77
| 3.77
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| 3.8
| 3.81
| 3.77
| 3.77
| 42,384
| ###
| 29.4
| 29.4
| ### |
|