End of day Prices (full format), 75 Days for (ENV) ENOVA MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2010-Oct-15 Fri
| 0.5
| ###
| ###
| ###
| 1,937,672
| 0
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| ###
| 0.51
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| 0.5
| 0.5
|
|
| 39.4
| 39.4
| 0.0 |
2010-Oct-11 Mon
| 0.51
| ###
| ###
| ###
| 911,042
| 0
| 27.1
| 27.1
| 0.0 |
2010-Oct-08 Fri
| 0.51
| ###
| ###
| 0.51
| 915,788
| 0
| 63.0
| 63.0
| ### |
2010-Oct-07 Thu
| 0.51
| 0.51
| ###
| ###
| 1,289,784
| ###
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| 0.5
| ###
| 1,072,323
| 268,080
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 0.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| 0.51
| ###
| 0.51
| ###
| 433,055
| 110,429
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 0.51
| 0.52
| ###
| ###
| 1,138,026
| 295,886
| 79.2
| 79.2
| 0.0 |
2010-Sep-30 Thu
| ###
| 0.52
| ###
| 0.51
| 2,291,887
| ###
| 33.7
| 33.7
| ### |
2010-Sep-29 Wed
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| 74.4
| 74.4
| 0.0 |
2010-Sep-28 Tue
| 0.52
| 0.52
| 0.51
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Sep-27 Mon
| 0.52
| 0.52
| 0.51
| 0.52
| 1,498,672
| ###
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 16.8
| 16.8
| ### |
2010-Sep-23 Thu
| ###
| 0.52
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| 0.52
| 0.52
| ###
| ###
| 714,248
| ###
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| 0.52
| 0.51
| ###
| 1,322,176
| 680,920
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| 0.51
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2010-Sep-17 Fri
| 0.51
| ###
| 0.51
| ###
| 1,617,282
| ###
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| 0.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| 0.5
| 0.51
|
|
| 74.6
| 74.6
| ### |
2010-Sep-14 Tue
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| 67.8
| 67.8
| ### |
2010-Sep-13 Mon
| 0.51
| 0.52
| ###
| ###
| 8,126,970
| ###
| 75.1
| 75.1
| 0.0 |
2010-Sep-10 Fri
| 0.53
| 0.53
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| 0.525
| 0.53
| 4,133,481
| ###
| 19.2
| 19.2
| 0.0 |
2010-Sep-08 Wed
| 0.53
| ###
| 0.525
| ###
| 2,060,927
| ###
| 79.1
| 79.1
| 0.0 |
2010-Sep-07 Tue
| 0.525
| 0.53
| 0.525
| 0.53
| 2,099,058
| 1,107,253
| 78.5
| 78.5
| 0.0 |
2010-Sep-06 Mon
| ###
| 0.53
| ###
| 0.525
| 2,827,974
| ###
| 78.5
| 78.5
| 0.0 |
2010-Sep-03 Fri
| 0.51
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2010-Sep-02 Thu
| 0.51
| ###
| ###
| 0.51
|
|
| 71.8
| 71.8
| ### |
2010-Sep-01 Wed
| ###
| 0.51
| ###
| 0.51
|
|
| 66.6
| 66.6
| ### |
2010-Aug-31 Tue
| 0.5
| ###
| ###
| 0.5
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| 0.5
| ###
| ###
| 0.5
| 2,608,480
| 0
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 0.49
| 0.5
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 0.485
| 0.5
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2010-Aug-25 Wed
| 0.49
| ###
| 0.485
| 0.485
|
|
| 30.6
| 30.6
| 0.0 |
2010-Aug-24 Tue
| 0.49
| 0.5
| 0.49
| 0.49
| 1,230,683
| 609,188
| 77.1
| 77.1
| ### |
2010-Aug-23 Mon
| ###
| 0.5
| 0.49
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Aug-20 Fri
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 17.4
| 17.4
| ### |
2010-Aug-19 Thu
| 0.5
| ###
| ###
| 0.5
| 1,596,571
| 0
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 0.5
| ###
| ###
| 0.5
| 2,170,428
| 0
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| 0.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| 0.5
| 0.49
| ###
| 1,519,185
| ###
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 0.49
| 0.5
| 0.49
| ###
| 1,543,850
| ###
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2010-Aug-11 Wed
| 0.5
| ###
| ###
| ###
| 1,256,152
| 0
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| 0.5
| 0.5
|
|
| 34.4
| 34.4
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| 0.5
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| 0.51
| 0.5
| 0.51
|
|
| 75.0
| 75.0
| ### |
2010-Aug-05 Thu
| ###
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2010-Aug-04 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 15.8
| 15.8
| 0.0 |
2010-Aug-03 Tue
| 0.51
| ###
| 0.5
| ###
| 1,280,549
| ###
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| 0.51
| 0.5
| 0.51
| 1,308,180
| ###
| ###
| ###
| ### |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| 0.52
| 0.52
| 0.5
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2010-Jul-28 Wed
| ###
| 0.52
| ###
| 0.52
| 688,359
| 178,973
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| ###
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| 0.51
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| 0.52
| 0.51
| ###
| 972,257
| ###
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| 0.52
| 0.52
| 0.51
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2010-Jul-21 Wed
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| 72.5
| 72.5
| 0.0 |
2010-Jul-20 Tue
| ###
| 0.52
| ###
| ###
| 1,257,049
| ###
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 0.51
| 0.51
| ###
| ###
| 690,022
| 175,955
| 26.9
| 26.9
| 0.0 |
2010-Jul-16 Fri
| ###
| 0.52
| ###
| 0.51
| 752,344
| ###
| 25.9
| 25.9
| ### |
2010-Jul-15 Thu
| 0.51
| 0.52
| 0.51
| 0.51
| 2,065,320
| ###
| ###
| ###
| ### |
2010-Jul-14 Wed
| 0.5
| 0.51
| ###
| 0.51
| 1,941,384
| 495,052
| ###
| ###
| ### |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 9,760,843
| 0
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 0.5
| 0.5
| 0.49
| 0.5
| 828,020
| ###
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| 0.49
| 0.5
| 0.49
| 0.5
| 738,888
| 365,749
| 82.6
| 82.6
| 0.0 |
2010-Jul-08 Thu
| 0.49
| 0.49
| 0.485
| 0.49
|
|
| 70.4
| 70.4
| ### |
2010-Jul-07 Wed
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 20.8
| 20.8
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| 0.485
| 0.49
|
|
| 20.3
| 20.3
| ### |
2010-Jul-05 Mon
| ###
| ###
| 0.485
| 0.49
| 923,883
| 224,041
| ###
| ###
| ### |
|