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 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
| 837,452
| 0
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 2,395,572
| 0
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 1,340,989
| 0
| 66.2
| 66.2
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 4,628,251
| 0
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 1,146,072
| 0
| 97.2
| 97.2
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 315,153
| 0
| 97.1
| 97.1
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 5,530,285
| 0
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 2,289,651
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 827,382
| 0
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 906,054
| 0
| 97.5
| 97.5
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 1,479,958
| 0
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 3,727,441
| 0
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 272,270
| 0
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 6,238,485
| 0
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 1,026,523
| 0
| 4.3
| 4.3
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 1,941,355
| 0
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 2,497,858
| 0
| 97.1
| 97.1
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 9,507,852
| 0
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 2,364,753
| 0
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 1,099,276
| 0
| 72.4
| 72.4
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 1,506,051
| 0
| 72.4
| 72.4
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 2,378,588
| 0
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 2,215,953
| 0
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 2,682,129
| 0
| 74.2
| 74.2
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 3,763,922
| 0
| 69.6
| 69.6
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 3,174,149
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 1,531,544
| 0
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 786,383
| 0
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 7,419,950
| 0
| 73.6
| 73.6
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 2,227,829
| 0
| 6.2
| 6.2
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 1,075,846
| 0
| 71.3
| 71.3
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 7,045,577
| 0
| 7.6
| 7.6
| 0.0 |
2017-Mar-24 Fri
| ###
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2017-Mar-23 Thu
| ###
| 0.021
| ###
| 0.021
| 5,244,582
| ###
| 94.2
| 94.2
| ### |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 3,146,681
| 0
| 7.3
| 7.3
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 1,437,822
| 0
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 3,482,175
| 0
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
| 3,948,843
| 0
| 6.5
| 6.5
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 1,399,526
| 0
| 93.4
| 93.4
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 4,261,843
| 0
| 75.8
| 75.8
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 10,030,575
| 0
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| 0.021
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 2,706,276
| 0
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 1,134,052
| 0
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
| 4,629,886
| 0
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 3,003,251
| 0
| 8.6
| 8.6
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 4,929,321
| 0
| 7.8
| 7.8
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| 0.023
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|