End of day Prices (full format), 113 Days for (ENV) ENOVA MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2013-Nov-19 Tue
| ###
| 1.085
| ###
| 1.075
| 4,643,620
| ###
| 79.8
| 79.8
| ### |
2013-Nov-18 Mon
| ###
| 1.082
| 1.055
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| 1.085
| ###
| 2,016,172
| 1,093,773
| 77.1
| 77.1
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| 1.125
| 2,299,827
| 0
| ###
| ###
| ### |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 1,300,846
| 0
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
| 864,357
| 0
| 82.7
| 82.7
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
| 1,209,856
| 0
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2013-Oct-30 Wed
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
| 1,514,485
| 0
| 83.8
| 83.8
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2013-Oct-25 Fri
| ###
| 1.127
| ###
| ###
| 4,068,524
| ###
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| 1.122
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| ###
| 1.145
| 1.125
| 1.125
| 3,226,958
| ###
| 26.2
| 26.2
| ### |
2013-Oct-18 Fri
| 1.125
| ###
| ###
| ###
| 2,878,351
| 0
| 68.8
| 68.8
| 0.0 |
2013-Oct-17 Thu
| ###
| 1.125
| ###
| ###
| 1,436,149
| ###
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 1,032,487
| 0
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
| 1,623,159
| 0
| 69.3
| 69.3
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
| 3,385,580
| 0
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
| 1,379,440
| 0
| 75.6
| 75.6
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
| 2,888,286
| 0
| 82.8
| 82.8
| 0.0 |
2013-Oct-08 Tue
| 1.085
| ###
| ###
| 1.085
| 1,695,371
| 0
| ###
| ###
| 0.1 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 1,407,780
| 0
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 1.085
| ###
| 1.085
| ###
| 1,638,080
| 888,658
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| 1.085
| 1,195,645
| 0
| ###
| ###
| 0.1 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
| 2,181,057
| 0
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| 1.142
| ###
| ###
| 1,866,985
| 1,066,048
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
| 808,657
| 0
| 69.7
| 69.7
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 21,086,158
| 0
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
| 1,268,449
| 0
| 21.5
| 21.5
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| 1.085
|
|
| 77.0
| 77.0
| 0.1 |
2013-Sep-16 Mon
| ###
| ###
| 1.082
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| 1,551,078
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 7,178,042
| 0
| 19.5
| 19.5
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
| 1,190,077
| 0
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| 1.085
| ###
| 2,179,957
| 1,182,626
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
| 3,955,656
| 0
| 70.6
| 70.6
| 0.0 |
2013-Sep-05 Thu
| 1.145
| ###
| ###
| 1.145
|
|
| 74.7
| 74.7
| ### |
2013-Sep-04 Wed
| ###
| 1.155
| ###
| 1.145
|
|
| ###
| ###
| ### |
2013-Sep-03 Tue
| ###
| 1.155
| ###
| ###
| 2,970,351
| 1,715,377
| 68.5
| 68.5
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 2,361,725
| 0
| 75.9
| 75.9
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| 1.125
| ###
| 2,012,289
| ###
| 75.6
| 75.6
| 0.0 |
2013-Aug-28 Wed
| 1.125
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 1,223,257
| 0
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 2,433,480
| 0
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2013-Aug-20 Tue
| ###
| 1.125
| ###
| ###
| 1,860,788
| ###
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2013-Aug-16 Fri
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| ###
| 664,089
| 0
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| 1.145
| ###
| ###
| 2,032,771
| ###
| 76.7
| 76.7
| 0.0 |
2013-Aug-12 Mon
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| 1.125
| ###
| ###
| 802,743
| 451,542
| 70.8
| 70.8
| 0.0 |
2013-Aug-08 Thu
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| 1.125
| ###
| 1.125
|
|
| 83.7
| 83.7
| ### |
2013-Aug-06 Tue
| ###
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 2,795,071
| 0
| 72.8
| 72.8
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
| 1,306,620
| 0
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 2,555,027
| 0
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 1,032,259
| 0
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
| 2,592,224
| 0
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 1.125
| 1.125
| ###
| ###
| 4,122,574
| 2,318,947
| 24.5
| 24.5
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| 1.125
| ###
| ###
| 4,765,122
| 2,680,381
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| 1.125
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| 1.125
| 9,644,089
| 0
| 82.7
| 82.7
| ### |
2013-Jul-15 Mon
| ###
| ###
| 1.055
| ###
| 826,078
| 435,756
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| ###
| 1.075
| 1.055
| ###
| 2,028,842
| ###
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| 1.047
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| ###
| 1.055
| 1.025
| ###
| 3,880,779
| ###
| 75.2
| 75.2
| 0.0 |
2013-Jul-09 Tue
| ###
| 1.055
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2013-Jul-08 Mon
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| ###
| ###
| ###
| 1.055
|
|
| 71.4
| 71.4
| 0.1 |
2013-Jul-04 Thu
| ###
| 1.045
| ###
| 1.045
| 3,169,323
| 1,655,971
| ###
| ###
| 0.1 |
2013-Jul-03 Wed
| ###
| ###
| ###
| 1.025
| 3,199,351
| 0
| ###
| ###
| ### |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 5,269,648
| 0
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 0.975
| ###
| ###
| 0.985
| 3,500,544
| 0
| 81.3
| 81.3
| ### |
2013-Jun-28 Fri
| ###
| 1
| 0.975
| ###
| 2,072,451
| 2,046,545
| 72.5
| 72.5
| 0.0 |
2013-Jun-27 Thu
| ###
| 1
| ###
| ###
| 2,953,028
| ###
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 2,429,827
| 0
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| 0.955
| ###
| 0.955
|
|
| 89.1
| 89.1
| 0.1 |
2013-Jun-24 Mon
| 0.945
| ###
| 0.925
| ###
| 1,487,474
| 687,956
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 0.955
| ###
| 0.925
| 0.945
|
|
| 31.3
| 31.3
| 0.1 |
2013-Jun-19 Wed
| ###
| 0.985
| ###
| 0.985
|
|
| 88.4
| 88.4
| ### |
2013-Jun-18 Tue
| 0.955
| ###
| ###
| ###
| 1,409,580
| 0
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| 0.955
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 0.955
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
|