End of day Prices (full format), 150 Days for (ENV) ENOVA MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| 1.29
| ###
| 8,425,753
| ###
| 27.0
| 27.0
| 0.0 |
2014-Jul-31 Thu
| 1.325
| 1.327
| ###
| ###
| 13,054,022
| 8,661,343
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| 1.325
| ###
| 1.325
| 4,687,723
| ###
| 68.4
| 68.4
| 0.1 |
2014-Jul-29 Tue
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2014-Jul-28 Mon
| 1.325
| ###
| ###
| ###
| 2,083,979
| 0
| 28.7
| 28.7
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| 1.325
| 1.325
| 5,017,853
| 3,324,327
| 27.1
| 27.1
| 0.1 |
2014-Jul-24 Thu
| ###
| 1.342
| 1.325
| ###
| 4,248,250
| 5,665,041
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| 1.325
| ###
| 1,725,189
| ###
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 1.325
| ###
| ###
| ###
| 4,399,985
| 0
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 1.325
| ###
| ###
| ###
| 3,528,359
| 0
| 28.0
| 28.0
| 0.0 |
2014-Jul-18 Fri
| 1.325
| ###
| 1.325
| 1.325
|
|
| 64.2
| 64.2
| 0.1 |
2014-Jul-17 Thu
| 1.325
| 1.325
| ###
| 1.325
| 1,678,586
| ###
| ###
| ###
| 0.1 |
2014-Jul-16 Wed
| 1.325
| 1.327
| ###
| ###
| 1,850,124
| 1,227,557
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| 1.355
| ###
| 3,777,175
| ###
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
| 3,413,388
| 0
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
| 1,957,480
| 0
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
| 3,664,279
| 0
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
| 1,371,223
| 0
| 26.8
| 26.8
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 1,344,670
| 0
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 1.355
| ###
| 1.355
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| 1.355
| 1.355
|
|
| 26.3
| 26.3
| ### |
2014-Jun-24 Tue
| 1.355
| ###
| 1.355
| 1.355
|
|
| 72.9
| 72.9
| ### |
2014-Jun-23 Mon
| 1.355
| ###
| 1.355
| 1.355
| 5,762,077
| ###
| ###
| ###
| ### |
2014-Jun-20 Fri
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 1.355
| ###
| ###
| ###
| 4,879,851
| 0
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| 1.355
| 2,240,924
| 0
| ###
| ###
| ### |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
| 2,825,743
| 0
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 4,937,771
| 0
| 26.5
| 26.5
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
| 4,274,145
| 0
| 76.0
| 76.0
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 4,226,448
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
| 7,899,153
| 0
| 73.9
| 73.9
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| 1.345
| 1.355
| 1.345
| 1.345
| 1,290,071
| ###
| ###
| ###
| ### |
2014-May-27 Tue
| 1.345
| 1.352
| 1.345
| 1.345
| 1,579,142
| 2,129,472
| ###
| ###
| ### |
2014-May-26 Mon
| ###
| 1.352
| ###
| 1.345
| 1,772,143
| ###
| ###
| ###
| ### |
2014-May-23 Fri
| 1.345
| ###
| ###
| ###
| 2,757,157
| 0
| 75.6
| 75.6
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
| 1,934,645
| 0
| 67.2
| 67.2
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
| 2,421,723
| 0
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
| 2,211,843
| 0
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
| 2,505,924
| 0
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
| 9,781,859
| 0
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 5,404,422
| 0
| ###
| ###
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2014-May-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-07 Wed
| 1.145
| 1.147
| 1.125
| ###
| 5,767,326
| 6,551,682
| ###
| ###
| 0.0 |
2014-May-06 Tue
| 1.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| 1.145
| 2,487,155
| 0
| ###
| ###
| ### |
2014-May-02 Fri
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| ###
| 1.145
| 1.155
| 3,861,743
| 2,210,847
| ###
| ###
| 0.1 |
2014-Apr-30 Wed
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| 1.185
| 1.155
| 1.155
|
|
| 23.4
| 23.4
| 0.1 |
2014-Apr-28 Mon
| ###
| ###
| 1.175
| 1.175
| 3,326,584
| ###
| 34.1
| 34.1
| ### |
2014-Apr-24 Thu
| 1.185
| ###
| ###
| ###
| 4,609,585
| 0
| 72.2
| 72.2
| 0.0 |
2014-Apr-23 Wed
| 1.185
| 1.185
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| 1.175
|
|
| 76.6
| 76.6
| ### |
2014-Apr-16 Wed
| ###
| ###
| 1.157
| ###
| 12,192,189
| 7,053,181
| 77.8
| 77.8
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2014-Apr-14 Mon
| 1.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| 1.175
| 1.2
| 1.175
| ###
| 3,288,945
| 3,905,622
| 84.6
| 84.6
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| 1.177
| 1.185
| 5,445,347
| 3,204,586
| ###
| ###
| 0.1 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 9,575,427
| 0
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| 1.155
| ###
| 1.155
| ###
| 1,482,487
| ###
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
| 1,904,022
| 0
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 6,070,244
| 0
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| 1.145
| ###
| ###
| 1.145
|
|
| ###
| ###
| ### |
2014-Apr-02 Wed
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| 1.125
| 1,613,649
| 0
| ###
| ###
| ### |
2014-Mar-28 Fri
| 1.125
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| 1.125
|
|
| 30.2
| 30.2
| ### |
2014-Mar-26 Wed
| ###
| 1.142
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2014-Mar-25 Tue
| ###
| 1.142
| 1.125
| ###
| 2,416,544
| 2,739,152
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 1.125
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| 1.145
| ###
| ###
| 1.125
| 5,897,551
| 0
| 18.6
| 18.6
| ### |
2014-Mar-20 Thu
| 1.145
| ###
| ###
| ###
| 6,831,074
| 0
| 38.4
| 38.4
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| 1.155
| 4,639,475
| 0
| 81.0
| 81.0
| 0.1 |
2014-Mar-18 Tue
| 1.145
| 1.145
| 1.127
| 1.145
| 7,417,747
| ###
| ###
| ###
| ### |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| 1.185
| 1.155
| ###
| 4,261,656
| ###
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 1.185
| ###
| 1.172
| 1.175
|
|
| 19.3
| 19.3
| ### |
2014-Mar-12 Wed
| ###
| ###
| 1.185
| 1.185
|
|
| ###
| ###
| 0.1 |
2014-Mar-11 Tue
| 1.21
| 1.22
| 1.2
| ###
| 6,241,684
| ###
| 31.6
| 31.6
| 0.0 |
2014-Mar-10 Mon
| 1.2
| ###
| ###
| ###
| 2,333,553
| 0
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| ###
| 1.21
| ###
| ###
| 2,342,220
| 1,417,043
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| 1.2
| ###
| ###
| 4,398,924
| 2,639,354
| 75.3
| 75.3
| 0.0 |
2014-Mar-05 Wed
| 1.175
| ###
| ###
| ###
| 6,577,240
| 0
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 1.25
| 1.25
| 1.085
| ###
| 21,586,629
| 25,202,389
| 2.7
| 2.7
| 0.0 |
2014-Mar-03 Mon
| ###
| 1.275
| ###
| 1.26
| 3,418,782
| 2,179,473
| 30.7
| 30.7
| ### |
2014-Feb-28 Fri
| 1.26
| 1.28
| 1.255
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2014-Feb-27 Thu
| 1.27
| 1.27
| 1.255
| 1.255
|
|
| 25.2
| 25.2
| ### |
2014-Feb-26 Wed
| 1.27
| 1.282
| 1.26
| 1.275
|
|
| 77.0
| 77.0
| ### |
2014-Feb-25 Tue
| 1.245
| 1.27
| 1.24
| 1.27
|
|
| 87.3
| 87.3
| ### |
2014-Feb-24 Mon
| ###
| 1.25
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2014-Feb-21 Fri
| ###
| 1.255
| ###
| 1.25
| 4,735,745
| 2,971,679
| ###
| ###
| ### |
2014-Feb-20 Thu
| 1.22
| 1.24
| ###
| ###
| 4,973,659
| ###
| 80.8
| 80.8
| 0.0 |
2014-Feb-19 Wed
| 1.2
| ###
| 1.2
| 1.23
| 4,355,171
| ###
| ###
| ###
| 0.1 |
2014-Feb-18 Tue
| 1.21
| 1.21
| ###
| ###
| 1,220,978
| ###
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| 1.21
| ###
| 1.21
|
|
| 82.3
| 82.3
| ### |
2014-Feb-14 Fri
| 1.175
| ###
| 1.175
| ###
| 2,231,085
| ###
| 80.4
| 80.4
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| 1.175
|
|
| ###
| ###
| ### |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| 1.155
| ###
| 1.145
| 1.145
| 5,422,070
| ###
| 20.8
| 20.8
| ### |
2014-Feb-10 Mon
| 1.155
| ###
| 1.145
| ###
| 2,350,851
| ###
| 76.1
| 76.1
| 0.0 |
2014-Feb-07 Fri
| 1.145
| 1.155
| ###
| 1.155
| 5,785,856
| ###
| ###
| ###
| 0.1 |
2014-Feb-06 Thu
| 1.145
| 1.155
| ###
| 1.155
| 1,623,320
| ###
| 75.0
| 75.0
| 0.1 |
2014-Feb-05 Wed
| ###
| ###
| ###
| 1.145
|
|
| ###
| ###
| ### |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
| 6,529,478
| 0
| 77.0
| 77.0
| 0.0 |
2014-Feb-03 Mon
| ###
| 1.155
| ###
| ###
| 1,419,722
| 819,889
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| 1.155
| ###
| ###
| 1,506,525
| ###
| 69.3
| 69.3
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| ###
| 1.155
| ###
| 1.155
| 5,077,656
| 2,932,346
| ###
| ###
| 0.1 |
2014-Jan-28 Tue
| ###
| 1.152
| ###
| ###
| 3,550,052
| 2,044,829
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| 1.145
| ###
| 1.142
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 3,305,929
| 0
| 30.1
| 30.1
| 0.0 |
2014-Jan-21 Tue
| ###
| 1.175
| ###
| 1.175
| 4,341,125
| ###
| ###
| ###
| ### |
2014-Jan-20 Mon
| ###
| ###
| 1.147
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| 1.152
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 1.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| 1.145
| 1.157
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-Jan-14 Tue
| 1.155
| ###
| ###
| ###
| 3,014,378
| 0
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| 1.152
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| 1.145
| ###
| 18,125,083
| ###
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| 1.155
| 1.145
| 1.155
| 2,472,850
| 2,843,777
| ###
| ###
| 0.1 |
2014-Jan-08 Wed
| ###
| ###
| 1.145
| ###
| 1,133,145
| 648,725
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 1.145
| 1.145
| ###
| ###
| 1,866,126
| 1,068,357
| 35.4
| 35.4
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| 1.145
| 3,483,923
| 0
| ###
| ###
| ### |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 1.155
| 1.155
| ###
| ###
| 1,905,940
| 1,100,680
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| 1.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|