End of day Prices (full format), 113 Days for (ENE) ENEVIS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
1999-May-10 Mon
| ###
| ###
| 3.85
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1999-May-07 Fri
| ###
| 4
| 3.85
| ###
|
|
| 41.2
| 41.2
| 0.0 |
1999-May-06 Thu
| 3.83
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-05 Wed
| 3.86
| 3.86
| 3.75
| 3.75
|
|
| 13.4
| 13.4
| 0.3 |
1999-May-04 Tue
| 4
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
1999-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1999-Apr-30 Fri
| ###
| ###
| ###
| ###
| 87,655
| 0
| ###
| ###
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| ###
| ###
| 46,650
| 0
| ###
| ###
| 0.0 |
1999-Apr-28 Wed
| ###
| 4.2
| ###
| ###
| 158,321
| 332,474
| 20.4
| 20.4
| 0.0 |
1999-Apr-27 Tue
| 4.22
| 4.29
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
1999-Apr-26 Mon
| 4.25
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1999-Apr-23 Fri
| 4.188
| 4.4
| 4.188
| ###
| 143,143
| 614,656
| 88.6
| 88.6
| 0.0 |
1999-Apr-22 Thu
| ###
| 4.2
| ###
| ###
| 4,975
| 10,447
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| 4
| ###
| 193,687
| 387,374
| 76.9
| 76.9
| 0.0 |
1999-Apr-19 Mon
| 4.042
| ###
| 4
| 4
|
|
| 23.6
| 23.6
| 0.3 |
1999-Apr-16 Fri
| ###
| ###
| 4
| ###
| 38,042
| 76,084
| 28.3
| 28.3
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| 3.8
| ###
| 113,454
| ###
| 86.2
| 86.2
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| 4
| 4
|
|
| 8.6
| 8.6
| 0.3 |
1999-Apr-12 Mon
| ###
| ###
| ###
| ###
| 51,049
| 0
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| 4.5
| 4.5
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
1999-Apr-08 Thu
| 4.5
| 4.56
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
1999-Apr-07 Wed
| ###
| 4.48
| ###
| 4.46
| 475,849
| ###
| 89.1
| 89.1
| 0.3 |
1999-Apr-06 Tue
| 4.4
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-01 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| 97.7
| 97.7
| ### |
1999-Mar-31 Wed
| 3.759
| 3.86
| 3.72
| 3.86
| 751,557
| ###
| ###
| ###
| 0.3 |
1999-Mar-30 Tue
| ###
| 3.8
| ###
| 3.8
| 229,022
| 435,141
| 92.4
| 92.4
| ### |
1999-Mar-29 Mon
| ###
| 3.7
| ###
| 3.7
| 32,853
| 60,778
| 77.5
| 77.5
| 0.3 |
1999-Mar-26 Fri
| ###
| 3.74
| ###
| ###
| 115,041
| 215,126
| ###
| ###
| 0.0 |
1999-Mar-25 Thu
| 3.59
| ###
| 3.56
| ###
| 240,671
| ###
| 81.6
| 81.6
| 0.0 |
1999-Mar-24 Wed
| 3.53
| 3.59
| 3.53
| 3.58
| 172,120
| 612,747
| ###
| ###
| 0.3 |
1999-Mar-23 Tue
| 3.58
| 3.59
| 3.55
| 3.59
| 198,874
| 709,980
| ###
| ###
| ### |
1999-Mar-22 Mon
| 3.55
| 3.59
| 3.55
| 3.59
| 96,229
| ###
| ###
| ###
| ### |
1999-Mar-19 Fri
| 3.55
| 3.59
| 3.53
| 3.59
|
|
| ###
| ###
| ### |
1999-Mar-18 Thu
| ###
| ###
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
1999-Mar-17 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| 19.3
| 19.3
| ### |
1999-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1999-Mar-15 Mon
| ###
| ###
| 3.56
| ###
| 84,470
| 150,356
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| 3.51
| ###
| 3.51
| ###
|
|
| 91.6
| 91.6
| 0.0 |
1999-Mar-11 Thu
| ###
| ###
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
1999-Mar-10 Wed
| ###
| ###
| 3.55
| ###
| 25,552
| 45,354
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
| 727,143
| 0
| 75.7
| 75.7
| 0.0 |
1999-Mar-08 Mon
| ###
| ###
| 3.57
| ###
|
|
| 26.6
| 26.6
| 0.0 |
1999-Mar-05 Fri
| 3.55
| ###
| 3.53
| ###
|
|
| 86.4
| 86.4
| 0.0 |
1999-Mar-04 Thu
| 3.55
| 3.57
| 3.5
| 3.55
|
|
| 77.2
| 77.2
| ### |
1999-Mar-03 Wed
| 3.54
| 3.55
| 3.5
| 3.5
|
|
| 23.5
| 23.5
| 0.3 |
1999-Mar-02 Tue
| 3.55
| ###
| 3.5
| 3.55
| 72,346
| ###
| 76.8
| 76.8
| ### |
1999-Mar-01 Mon
| 3.55
| ###
| 3.5
| 3.55
|
|
| 70.5
| 70.5
| ### |
1999-Feb-26 Fri
| 3.51
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-25 Thu
| 3.75
| 3.75
| 3.5
| 3.5
|
|
| 5.2
| 5.2
| 0.3 |
1999-Feb-24 Wed
| ###
| 3.75
| 3.58
| 3.75
| 113,355
| 415,446
| 92.1
| 92.1
| 0.3 |
1999-Feb-23 Tue
| 3.45
| ###
| 3.45
| 3.55
|
|
| 90.5
| 90.5
| ### |
1999-Feb-22 Mon
| 3.41
| 3.45
| 3.41
| 3.45
| 61,989
| 212,622
| 79.4
| 79.4
| ### |
1999-Feb-19 Fri
| 3.4
| 3.43
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| ###
| 3.43
|
|
| 26.9
| 26.9
| 0.2 |
1999-Feb-17 Wed
| 3.4
| 3.43
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
1999-Feb-16 Tue
| ###
| 3.4
| 3.21
| ###
|
|
| 73.6
| 73.6
| 0.0 |
1999-Feb-15 Mon
| ###
| 3.4
| ###
| ###
| 173,622
| 295,157
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| ###
| 3.45
| 3.27
| ###
|
|
| 90.5
| 90.5
| 0.0 |
1999-Feb-11 Thu
| 3.21
| 3.25
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Feb-10 Wed
| 3.2
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Feb-09 Tue
| ###
| 3.24
| ###
| 3.2
| 618,953
| ###
| 94.8
| 94.8
| 0.2 |
1999-Feb-08 Mon
| ###
| ###
| ###
| ###
| 205,549
| 0
| ###
| ###
| 0.0 |
1999-Feb-05 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| ###
| ###
| 2.88
| 2.88
| 36,580
| 52,675
| ###
| ###
| 0.2 |
1999-Feb-02 Tue
| 3
| 3
| ###
| ###
| 93,251
| 139,876
| 32.7
| 32.7
| 0.0 |
1999-Feb-01 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Jan-28 Thu
| 2.78
| ###
| 2.75
| ###
|
|
| 95.9
| 95.9
| 0.0 |
1999-Jan-27 Wed
| 2.71
| 2.78
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
1999-Jan-25 Mon
| 2.75
| 2.75
| 2.7
| 2.71
| 28,520
| ###
| ###
| ###
| ### |
1999-Jan-22 Fri
| 2.7
| 2.72
| 2.7
| 2.71
| 1,510,227
| ###
| ###
| ###
| ### |
1999-Jan-21 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 82.0
| 82.0
| 0.2 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
| 110,084
| 0
| 72.6
| 72.6
| 0.0 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
| 16,186
| 0
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
1999-Jan-14 Thu
| 2.7
| 2.7
| ###
| ###
| 5,221
| 7,048
| ###
| ###
| 0.0 |
1999-Jan-13 Wed
| 2.74
| 2.77
| 2.7
| 2.77
| 14,641
| 40,043
| ###
| ###
| 0.2 |
1999-Jan-12 Tue
| ###
| 2.75
| ###
| 2.74
| 36,848
| ###
| 69.5
| 69.5
| 0.2 |
1999-Jan-11 Mon
| 2.76
| 2.78
| 2.75
| 2.75
| 24,525
| ###
| ###
| ###
| ### |
1999-Jan-08 Fri
| 2.8
| 2.85
| 2.78
| 2.78
| 146,728
| ###
| 27.0
| 27.0
| 0.2 |
1999-Jan-07 Thu
| 2.75
| 2.8
| 2.74
| 2.8
| 241,087
| ###
| 82.5
| 82.5
| 0.2 |
1999-Jan-06 Wed
| 2.75
| 2.75
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
1999-Jan-05 Tue
| 2.78
| 2.79
| 2.73
| 2.73
| 108,988
| ###
| ###
| ###
| ### |
1999-Jan-04 Mon
| 2.7
| 2.78
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
1998-Dec-23 Wed
| 2.53
| 2.55
| 2.53
| 2.55
| 37,147
| 94,353
| ###
| ###
| 0.2 |
1998-Dec-22 Tue
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
1998-Dec-21 Mon
| 2.48
| 2.52
| 2.48
| 2.52
|
|
| 86.6
| 86.6
| ### |
1998-Dec-18 Fri
| 2.5
| 2.5
| 2.48
| 2.5
| 20,122
| ###
| ###
| ###
| 0.2 |
1998-Dec-17 Thu
| 2.47
| 2.5
| 2.47
| 2.47
|
|
| 69.4
| 69.4
| ### |
1998-Dec-16 Wed
| 2.45
| 2.46
| 2.45
| 2.46
| 10,740
| ###
| 76.2
| 76.2
| 0.2 |
1998-Dec-15 Tue
| 2.48
| 2.48
| 2.45
| 2.45
|
|
| 18.6
| 18.6
| 0.2 |
1998-Dec-14 Mon
| 2.5
| 2.5
| 2.48
| 2.48
| 9,927
| ###
| 39.2
| 39.2
| 0.2 |
1998-Dec-11 Fri
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| 86.2
| 86.2
| ### |
1998-Dec-10 Thu
| 2.49
| 2.5
| 2.49
| 2.5
| 56,376
| 140,658
| ###
| ###
| 0.2 |
1998-Dec-09 Wed
| 2.5
| 2.5
| 2.48
| 2.49
| 47,145
| ###
| 32.5
| 32.5
| 0.2 |
1998-Dec-08 Tue
| 2.48
| 2.5
| 2.48
| 2.48
|
|
| 74.3
| 74.3
| 0.2 |
1998-Dec-07 Mon
| 2.48
| 2.5
| 2.48
| 2.48
|
|
| 74.6
| 74.6
| 0.2 |
1998-Dec-04 Fri
| 2.48
| 2.49
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1998-Dec-03 Thu
| 2.48
| 2.5
| 2.48
| 2.48
| 11,552
| ###
| ###
| ###
| 0.2 |
1998-Dec-02 Wed
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| 22.5
| 22.5
| 0.2 |
1998-Dec-01 Tue
| 2.48
| 2.5
| 2.45
| 2.48
| 83,471
| ###
| 77.0
| 77.0
| 0.2 |
1998-Nov-30 Mon
| 2.49
| 2.49
| 2.48
| 2.49
|
|
| 72.4
| 72.4
| 0.2 |
1998-Nov-27 Fri
| 2.49
| 2.49
| 2.48
| 2.48
|
|
| 26.9
| 26.9
| 0.2 |
1998-Nov-26 Thu
| 2.49
| 2.49
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
1998-Nov-25 Wed
| 2.49
| 2.49
| 2.48
| 2.48
| 22,989
| 57,127
| ###
| ###
| 0.2 |
1998-Nov-24 Tue
| 2.49
| 2.49
| 2.48
| 2.48
| 41,055
| 102,021
| ###
| ###
| 0.2 |
|