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 |
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 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
| 1,054,979
| 0
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
| 3,160,821
| 0
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
| 6,473,376
| 0
| 98.6
| 98.6
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
| 561,971
| 0
| 95.1
| 95.1
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 5,063,475
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 5,909,979
| 0
| 5.3
| 5.3
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 2,462,678
| 0
| 95.1
| 95.1
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 262,750
| 0
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 1,346,678
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 2,796,853
| 0
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 1,644,876
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| 1,851,929
| 0
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 42,487
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 2,582,357
| 0
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 1,599,248
| 0
| 77.4
| 77.4
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
| 3,080,873
| 0
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
| 825,756
| 0
| 75.7
| 75.7
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
| 864,743
| 0
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 465,423
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 2,881,329
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
| 613,172
| 0
| 68.2
| 68.2
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| ###
| ###
| 4,433,149
| 0
| 72.3
| 72.3
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
| 3,377,525
| 0
| 76.5
| 76.5
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 3,251,877
| 0
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
| 4,781,444
| 0
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
| 3,401,085
| 0
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
| 611,727
| 0
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 0.021
| 0.021
| ###
| ###
| 1,241,080
| ###
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
| 12,290,781
| 0
| 93.9
| 93.9
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 18,990,155
| 0
| 6.8
| 6.8
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
| 10,471,951
| 0
| 70.2
| 70.2
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
| 772,047
| 0
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| 0.021
| ###
| ###
| 15,957,659
| 167,555
| 7.1
| 7.1
| 0.0 |
2016-Nov-15 Tue
| 0.021
| 0.021
| ###
| ###
| 3,486,673
| ###
| 8.1
| 8.1
| 0.0 |
2016-Nov-14 Mon
| 0.021
| 0.022
| 0.021
| 0.021
| 7,865,651
| ###
| ###
| ###
| ### |
2016-Nov-11 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2016-Nov-10 Thu
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 0.021
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 0.022
| 0.022
| 0.021
| 0.021
| 10,170,240
| ###
| 7.4
| 7.4
| ### |
2016-Nov-07 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 11,089,876
| 232,887
| 62.2
| 62.2
| ### |
2016-Nov-04 Fri
| ###
| 0.021
| ###
| ###
| 2,381,927
| ###
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| 0.021
| ###
| ###
| 7,127,854
| 74,842
| 67.3
| 67.3
| 0.0 |
2016-Nov-02 Wed
| 0.021
| 0.021
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2016-Nov-01 Tue
| 0.021
| 0.022
| ###
| ###
| 10,659,721
| 117,256
| 6.9
| 6.9
| 0.0 |
2016-Oct-31 Mon
| ###
| 0.021
| ###
| 0.021
| 9,523,122
| ###
| ###
| ###
| ### |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
| 1,500,554
| 0
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
| 4,524,573
| 0
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| 0.021
| 0.021
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
| 31,040,221
| 0
| 66.5
| 66.5
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| ###
| ###
| 3,527,722
| 0
| 4.6
| 4.6
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
| 1,490,228
| 0
| 70.9
| 70.9
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 4,664,271
| 0
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 4,432,958
| 0
| 95.2
| 95.2
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
| 297,153
| 0
| 93.6
| 93.6
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
| 3,555,659
| 0
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
| 8,080,529
| 0
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 2,551,655
| 0
| 97.6
| 97.6
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
| 3,804,752
| 0
| ###
| ###
| 0.0 |
|