End of day Prices (full format), 150 Days for (EOC) ENDOCOAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
| 357,822
| 0
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 627,981
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 730,348
| 0
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 559,377
| 0
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 163,755
| 0
| 69.2
| 69.2
| 0.0 |
2012-Nov-28 Wed
| ###
| 0.325
| ###
| 0.325
| 426,777
| 69,351
| 90.8
| 90.8
| ### |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 188,120
| 0
| 68.9
| 68.9
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| ###
| ###
| 675,022
| 0
| 82.3
| 82.3
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
| 51,083
| 0
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 317,957
| 0
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
| 263,457
| 0
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Nov-01 Thu
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| 0.325
| 0.325
| 227,882
| ###
| ###
| ###
| ### |
2012-Oct-30 Tue
| ###
| ###
| 0.325
| ###
| 1,109,941
| ###
| 76.2
| 76.2
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| 0.325
| 2,098,624
| 0
| 17.7
| 17.7
| ### |
2012-Oct-26 Fri
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2012-Oct-25 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2012-Oct-24 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2012-Oct-23 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2012-Oct-22 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2012-Oct-19 Fri
| 0.24
| 0.24
| 0.22
| 0.22
| 114,988
| 26,447
| 2.3
| 2.3
| 0.0 |
2012-Oct-18 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2012-Oct-15 Mon
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2012-Oct-11 Thu
| 0.21
| 0.22
| 0.2
| 0.2
| 491,653
| 103,247
| 7.3
| 7.3
| 0.0 |
2012-Oct-10 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2012-Oct-09 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2012-Oct-08 Mon
| 0.23
| 0.23
| 0.22
| 0.22
| 162,086
| ###
| 7.8
| 7.8
| 0.0 |
2012-Oct-05 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 61.8
| 61.8
| 0.0 |
2012-Oct-04 Thu
| 0.225
| 0.225
| 0.21
| 0.22
|
|
| 13.3
| 13.3
| 0.0 |
2012-Oct-03 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2012-Sep-28 Fri
| 0.23
| 0.24
| 0.23
| 0.23
| 133,281
| 31,321
| 66.2
| 66.2
| ### |
2012-Sep-27 Thu
| 0.23
| 0.24
| 0.23
| 0.24
| 220,074
| ###
| 92.6
| 92.6
| 0.0 |
2012-Sep-26 Wed
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 93.3
| 93.3
| ### |
2012-Sep-25 Tue
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 74.5
| 74.5
| ### |
2012-Sep-24 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2012-Sep-21 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 50,855
| 10,679
| 70.1
| 70.1
| ### |
2012-Sep-20 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2012-Sep-19 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 65.8
| 65.8
| 0.0 |
2012-Sep-18 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2012-Sep-17 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 72.6
| 72.6
| 0.0 |
2012-Sep-14 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 3,570
| 749
| 64.8
| 64.8
| ### |
2012-Sep-13 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2012-Sep-12 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2012-Sep-11 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2012-Sep-10 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2012-Sep-07 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2012-Sep-06 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| 0.2
| 0.2
| 88,741
| 8,874
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 0.22
| 0.24
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2012-Aug-31 Fri
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| 98.4
| 98.4
| 0.0 |
2012-Aug-30 Thu
| 0.24
| 0.24
| 0.22
| 0.22
| 19,920
| 4,581
| 4.2
| 4.2
| 0.0 |
2012-Aug-29 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2012-Aug-28 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Aug-22 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2012-Aug-21 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 84.4
| 84.4
| 0.0 |
2012-Aug-17 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Aug-16 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Aug-15 Wed
| 0.25
| 0.28
| 0.25
| 0.28
|
|
| ###
| ###
| ### |
2012-Aug-14 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2012-Aug-13 Mon
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 92.9
| 92.9
| 0.0 |
2012-Aug-10 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 7.6
| 7.6
| 0.0 |
2012-Aug-09 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.5
| 70.5
| 0.0 |
2012-Aug-08 Wed
| 0.24
| ###
| 0.24
| ###
| 76,647
| ###
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2012-Aug-06 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2012-Aug-03 Fri
| 0.23
| ###
| 0.23
| 0.23
| 23,353
| 2,685
| ###
| ###
| ### |
2012-Aug-02 Thu
| 0.23
| 0.27
| 0.23
| 0.27
|
|
| 99.2
| 99.2
| ### |
2012-Aug-01 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 75.4
| 75.4
| 0.0 |
2012-Jul-30 Mon
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 18.4
| 18.4
| 0.0 |
2012-Jul-27 Fri
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 8.6
| 8.6
| 0.0 |
2012-Jul-26 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 69.8
| 69.8
| 0.0 |
2012-Jul-25 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2012-Jul-24 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 75.6
| 75.6
| ### |
2012-Jul-23 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Jul-20 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2012-Jul-19 Thu
| 0.285
| 0.285
| 0.27
| 0.27
| 363,248
| ###
| 4.3
| 4.3
| ### |
2012-Jul-18 Wed
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| 78.9
| 78.9
| ### |
2012-Jul-17 Tue
| 0.27
| 0.29
| 0.27
| 0.285
| 356,750
| ###
| ###
| ###
| ### |
2012-Jul-16 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2012-Jul-13 Fri
| 0.26
| 0.29
| 0.25
| 0.29
| 245,182
| ###
| ###
| ###
| ### |
2012-Jul-12 Thu
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 23.4
| 23.4
| ### |
2012-Jul-11 Wed
| 0.285
| 0.285
| 0.27
| 0.27
|
|
| 6.2
| 6.2
| ### |
2012-Jul-10 Tue
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2012-Jul-09 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 34,482
| ###
| 78.4
| 78.4
| ### |
2012-Jul-06 Fri
| 0.285
| 0.29
| 0.285
| 0.29
| 415,146
| 119,354
| 84.2
| 84.2
| ### |
2012-Jul-05 Thu
| 0.285
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2012-Jul-04 Wed
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2012-Jul-03 Tue
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2012-Jul-02 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 72.9
| 72.9
| ### |
2012-Jun-29 Fri
| 0.27
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2012-Jun-28 Thu
| 0.28
| 0.28
| 0.27
| 0.27
| 36,876
| 10,140
| ###
| ###
| ### |
2012-Jun-27 Wed
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 19.7
| 19.7
| ### |
2012-Jun-26 Tue
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2012-Jun-25 Mon
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2012-Jun-22 Fri
| 0.29
| ###
| 0.29
| 0.29
| 174,329
| 25,277
| 74.9
| 74.9
| ### |
2012-Jun-21 Thu
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 93.3
| 93.3
| ### |
2012-Jun-20 Wed
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| 84.4
| 84.4
| ### |
2012-Jun-19 Tue
| 0.28
| 0.28
| 0.275
| 0.275
| 15,470
| ###
| 17.6
| 17.6
| ### |
2012-Jun-18 Mon
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2012-Jun-14 Thu
| 0.27
| 0.275
| 0.27
| 0.275
| 286,686
| 78,121
| 87.8
| 87.8
| ### |
2012-Jun-13 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2012-Jun-12 Tue
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 22.5
| 22.5
| ### |
2012-Jun-08 Fri
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2012-Jun-07 Thu
| 0.275
| 0.28
| 0.27
| 0.275
| 202,874
| ###
| ###
| ###
| ### |
2012-Jun-06 Wed
| 0.275
| 0.28
| 0.27
| 0.27
| 117,053
| 32,189
| 16.6
| 16.6
| ### |
2012-Jun-05 Tue
| 0.28
| 0.28
| 0.27
| 0.28
|
|
| 67.5
| 67.5
| ### |
2012-Jun-04 Mon
| ###
| ###
| 0.28
| 0.285
|
|
| 11.6
| 11.6
| ### |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
| 101,681
| 0
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
| 3,370
| 0
| 63.0
| 63.0
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2012-May-28 Mon
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-25 Fri
| ###
| ###
| 0.27
| 0.27
| 204,622
| 27,623
| 2.1
| 2.1
| ### |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
| 3,370
| 0
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|