End of day Prices (full format), 150 Days for (ESI) ENVIRONMENTAL CLEAN TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.002 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 22,039,152
| 0
| 1.9
| 1.9
| 0.0 |
2012-Jun-18 Mon
| 0.023
| 0.023
| ###
| ###
| 6,051,375
| ###
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| 0.022
| 0.024
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2012-Jun-14 Thu
| ###
| 0.021
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2012-Jun-08 Fri
| 0.021
| 0.022
| ###
| ###
| 5,212,683
| ###
| 9.3
| 9.3
| 0.0 |
2012-Jun-07 Thu
| 0.021
| 0.022
| 0.021
| 0.021
| 15,293,354
| ###
| ###
| ###
| ### |
2012-Jun-06 Wed
| ###
| 0.021
| ###
| ###
| 7,811,875
| 82,024
| 70.2
| 70.2
| 0.0 |
2012-Jun-05 Tue
| 0.021
| 0.022
| ###
| ###
| 19,096,346
| 210,059
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| 0.022
| 0.023
| 0.021
| 0.021
| 9,115,270
| ###
| 13.5
| 13.5
| ### |
2012-Jun-01 Fri
| 0.025
| 0.026
| 0.024
| 0.024
| 11,113,620
| 277,840
| 11.6
| 11.6
| ### |
2012-May-31 Thu
| 0.021
| 0.024
| 0.021
| 0.024
|
|
| 98.5
| 98.5
| ### |
2012-May-30 Wed
| 0.021
| 0.022
| 0.021
| 0.022
| 2,671,347
| ###
| ###
| ###
| ### |
2012-May-29 Tue
| 0.021
| 0.022
| 0.021
| 0.022
| 6,660,620
| ###
| ###
| ###
| ### |
2012-May-28 Mon
| 0.024
| 0.024
| 0.021
| 0.022
| 17,735,040
| ###
| ###
| ###
| ### |
2012-May-25 Fri
| 0.023
| 0.026
| 0.023
| 0.025
| 7,083,453
| 173,544
| ###
| ###
| ### |
2012-May-24 Thu
| 0.024
| 0.024
| 0.022
| 0.023
| 3,806,456
| 87,548
| 8.7
| 8.7
| ### |
2012-May-23 Wed
| 0.025
| 0.027
| 0.023
| 0.024
|
|
| 10.9
| 10.9
| ### |
2012-May-22 Tue
| 0.022
| 0.025
| 0.021
| 0.024
| 15,656,046
| 360,089
| ###
| ###
| ### |
2012-May-21 Mon
| 0.024
| 0.024
| ###
| 0.021
|
|
| 1.6
| 1.6
| ### |
2012-May-18 Fri
| 0.026
| 0.026
| 0.024
| 0.024
| 10,625,455
| ###
| 4.8
| 4.8
| ### |
2012-May-17 Thu
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2012-May-16 Wed
| 0.027
| 0.027
| 0.026
| 0.027
|
|
| 87.1
| 87.1
| ### |
2012-May-15 Tue
| 0.027
| 0.028
| 0.026
| 0.028
| 5,623,624
| ###
| 94.1
| 94.1
| ### |
2012-May-14 Mon
| 0.029
| 0.029
| 0.026
| 0.028
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 70.9
| 70.9
| ### |
2012-May-10 Thu
| 0.027
| 0.029
| 0.024
| 0.028
|
|
| ###
| ###
| ### |
2012-May-09 Wed
| ###
| ###
| 0.027
| 0.027
| 24,959,872
| 336,958
| 2.9
| 2.9
| ### |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 10,216,774
| 0
| 10.6
| 10.6
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
| 6,256,940
| 0
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
| 13,769,524
| 0
| ###
| ###
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
| 54,757,650
| 0
| 4.7
| 4.7
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
| 37,564,789
| 0
| 98.4
| 98.4
| 0.0 |
2012-May-01 Tue
| ###
| ###
| 0.028
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| 0.028
| 0.029
|
|
| 4.1
| 4.1
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
| 39,083,620
| 0
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| 0.028
| ###
| 0.028
| 0.029
|
|
| 92.3
| 92.3
| 0.0 |
2012-Apr-20 Fri
| 0.027
| 0.028
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2012-Apr-19 Thu
| 0.028
| ###
| 0.027
| 0.027
|
|
| 8.7
| 8.7
| ### |
2012-Apr-18 Wed
| ###
| ###
| 0.027
| 0.027
|
|
| 1.4
| 1.4
| ### |
2012-Apr-17 Tue
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| 0.028
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 0.029
| ###
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2012-Apr-11 Wed
| ###
| ###
| 0.027
| 0.028
| 49,243,758
| ###
| ###
| ###
| ### |
2012-Apr-10 Tue
| 0.027
| ###
| 0.026
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| 0.022
| 0.027
| 0.022
| 0.027
|
|
| 99.9
| 99.9
| ### |
2012-Apr-04 Wed
| 0.021
| 0.022
| 0.021
| 0.022
| 5,612,944
| 120,678
| 94.5
| 94.5
| ### |
2012-Apr-03 Tue
| 0.021
| 0.022
| ###
| 0.021
| 23,018,158
| ###
| 72.1
| 72.1
| ### |
2012-Apr-02 Mon
| ###
| 0.024
| ###
| 0.021
|
|
| ###
| ###
| ### |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
| 19,057,358
| 0
| 93.9
| 93.9
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
| 3,721,779
| 0
| 96.7
| 96.7
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 30,261,223
| 0
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| 15,462,647
| 0
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
| 21,526,372
| 0
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
| 41,234,188
| 0
| 99.8
| 99.8
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 6,558,123
| 0
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 6,427,579
| 0
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 13,800,077
| 0
| 72.1
| 72.1
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| 22,500,180
| 0
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 13,654,523
| 0
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
| 16,128,371
| 0
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
| 14,900,825
| 0
| 73.5
| 73.5
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 384,350
| 0
| 0.5
| 0.5
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
| 2,233,271
| 0
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 4,013,342
| 0
| 66.5
| 66.5
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 4,788,972
| 0
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 2,310,448
| 0
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
| 1,684,586
| 0
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 1,130,951
| 0
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 2,177,280
| 0
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|