End of day Prices (full format), 113 Days for (ESI) ENVIRONMENTAL CLEAN TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.002 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 718,653
| 0
| 0.4
| 0.4
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
| 9,975,188
| 0
| 0.4
| 0.4
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 1,095,571
| 0
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
| 2,476,721
| 0
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
| 3,882,785
| 0
| 60.0
| 60.0
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,723,340
| 0
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
| 11,806,440
| 0
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 9,385,024
| 0
| 1.1
| 1.1
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
| 205,555
| 0
| 1.6
| 1.6
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
| 638,028
| 0
| 74.5
| 74.5
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 495,558
| 0
| 83.9
| 83.9
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
| 1,062,225
| 0
| 77.2
| 77.2
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 351,879
| 0
| 74.8
| 74.8
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
| 377,387
| 0
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
| 7,752,224
| 0
| 99.1
| 99.1
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 3,740,772
| 0
| 2.4
| 2.4
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 1,334,272
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 2,660,227
| 0
| 67.0
| 67.0
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 15,123,887
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
| 3,507,381
| 0
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 1,864,372
| 0
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
| 2,511,225
| 0
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
| 4,711,083
| 0
| 76.9
| 76.9
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
| 4,733,985
| 0
| 74.7
| 74.7
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 36,889,485
| 0
| 1.1
| 1.1
| 0.0 |
2011-May-30 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 72.5
| 72.5
| ### |
2011-May-27 Fri
| 0.022
| 0.023
| 0.022
| 0.023
| 5,936,574
| 133,572
| ###
| ###
| ### |
2011-May-26 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2011-May-25 Wed
| 0.026
| 0.027
| 0.023
| 0.023
|
|
| 1.6
| 1.6
| ### |
2011-May-24 Tue
| 0.022
| 0.022
| 0.021
| 0.022
| 1,435,681
| ###
| 72.9
| 72.9
| ### |
2011-May-23 Mon
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2011-May-20 Fri
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| 93.2
| 93.2
| ### |
2011-May-19 Thu
| 0.021
| 0.023
| 0.021
| 0.023
| 2,637,942
| ###
| ###
| ###
| ### |
2011-May-18 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2011-May-17 Tue
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 7.9
| 7.9
| ### |
2011-May-16 Mon
| 0.022
| 0.023
| 0.021
| 0.022
|
|
| 78.4
| 78.4
| ### |
2011-May-13 Fri
| 0.021
| 0.023
| 0.021
| 0.022
| 6,996,780
| 153,929
| 93.4
| 93.4
| ### |
2011-May-12 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 75.6
| 75.6
| ### |
2011-May-11 Wed
| 0.022
| 0.023
| 0.021
| 0.021
| 1,751,956
| 38,543
| ###
| ###
| ### |
2011-May-10 Tue
| 0.022
| 0.023
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2011-May-09 Mon
| 0.023
| 0.023
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| 63.3
| 63.3
| ### |
2011-May-05 Thu
| 0.022
| 0.022
| 0.022
| 0.022
| 2,095,375
| ###
| ###
| ###
| ### |
2011-May-04 Wed
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2011-May-03 Tue
| 0.024
| 0.025
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2011-May-02 Mon
| 0.027
| 0.029
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2011-Apr-29 Fri
| 0.025
| 0.028
| 0.024
| 0.025
| 27,427,283
| ###
| 82.9
| 82.9
| ### |
2011-Apr-28 Thu
| 0.024
| 0.026
| 0.023
| 0.025
| 24,060,920
| ###
| ###
| ###
| ### |
2011-Apr-27 Wed
| 0.024
| 0.025
| 0.023
| 0.023
|
|
| 13.8
| 13.8
| ### |
2011-Apr-21 Thu
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| 92.7
| 92.7
| ### |
2011-Apr-20 Wed
| 0.023
| 0.023
| 0.022
| 0.022
| 5,770,180
| 129,829
| 6.2
| 6.2
| ### |
2011-Apr-19 Tue
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 95.7
| 95.7
| ### |
2011-Apr-18 Mon
| 0.024
| 0.024
| 0.023
| 0.023
| 3,302,325
| ###
| 9.9
| 9.9
| ### |
2011-Apr-15 Fri
| 0.023
| 0.025
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2011-Apr-14 Thu
| 0.023
| 0.023
| 0.022
| 0.022
| 2,019,229
| ###
| 7.9
| 7.9
| ### |
2011-Apr-13 Wed
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| 5.8
| 5.8
| ### |
2011-Apr-12 Tue
| 0.023
| 0.024
| 0.023
| 0.024
| 5,203,879
| ###
| 96.1
| 96.1
| ### |
2011-Apr-11 Mon
| 0.024
| 0.024
| 0.023
| 0.023
| 5,518,470
| 129,684
| ###
| ###
| ### |
2011-Apr-08 Fri
| 0.025
| 0.025
| 0.023
| 0.023
| 12,858,674
| ###
| 1.8
| 1.8
| ### |
2011-Apr-07 Thu
| 0.023
| 0.026
| 0.022
| 0.025
|
|
| ###
| ###
| ### |
2011-Apr-06 Wed
| 0.024
| 0.024
| 0.021
| 0.022
| 23,762,072
| 534,646
| ###
| ###
| ### |
2011-Apr-05 Tue
| 0.026
| 0.026
| 0.023
| 0.025
| 35,817,227
| 877,522
| ###
| ###
| ### |
2011-Apr-04 Mon
| 0.027
| ###
| 0.024
| 0.025
| 184,937,841
| 2,219,254
| 2.7
| 2.7
| ### |
2011-Apr-01 Fri
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 1,013,157
| 0
| ###
| ###
| 0.0 |
|