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 |
1997-Nov-28 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 69.6
| 69.6
| 0.0 |
1997-Nov-27 Thu
| 0.24
| ###
| 0.24
| ###
|
|
| 98.4
| 98.4
| 0.0 |
1997-Nov-26 Wed
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
1997-Nov-25 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 79.0
| 79.0
| 0.0 |
1997-Nov-21 Fri
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 13.1
| 13.1
| 0.0 |
1997-Nov-20 Thu
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| 97.7
| 97.7
| 0.0 |
1997-Nov-19 Wed
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| 96.2
| 96.2
| 0.0 |
1997-Nov-18 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
1997-Nov-13 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1997-Nov-12 Wed
| 0.2
| 0.21
| 0.2
| 0.21
| 24,052
| ###
| ###
| ###
| ### |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-07 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| 0.185
| 0.185
| 11,426
| 1,056
| ###
| ###
| ### |
1997-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-31 Fri
| ###
| ###
| ###
| ###
| 75,774
| 0
| ###
| ###
| 0.0 |
1997-Oct-30 Thu
| ###
| 0.2
| ###
| 0.2
| 180,248
| 18,024
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| 81.2
| 81.2
| 0.0 |
1997-Oct-28 Tue
| 0.175
| 0.175
| ###
| ###
| 115,226
| 10,082
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| 0.175
| ###
| 0.175
| ###
| 3,750
| 328
| 95.0
| 95.0
| 0.0 |
1997-Oct-24 Fri
| 0.175
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
1997-Oct-23 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 7.8
| 7.8
| 0.0 |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
1997-Oct-21 Tue
| 0.2
| ###
| ###
| ###
| 110,774
| 0
| ###
| ###
| 0.0 |
1997-Oct-20 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Oct-15 Wed
| ###
| 0.21
| ###
| 0.21
| 79,250
| 8,321
| 91.9
| 91.9
| ### |
1997-Oct-14 Tue
| 0.21
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
1997-Oct-13 Mon
| ###
| ###
| ###
| ###
| 60,250
| 0
| 81.5
| 81.5
| 0.0 |
1997-Oct-10 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
1997-Oct-09 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
1997-Oct-08 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-06 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1997-Oct-03 Fri
| ###
| 0.21
| ###
| 0.21
| 56,626
| 5,945
| ###
| ###
| ### |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| 0.21
| 0.21
| ###
| ###
| 21,874
| ###
| 10.8
| 10.8
| 0.0 |
1997-Sep-30 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 69.1
| 69.1
| ### |
1997-Sep-26 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1997-Sep-25 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 63.9
| 63.9
| ### |
1997-Sep-24 Wed
| 0.22
| 0.22
| 0.21
| 0.21
| 120,626
| ###
| 4.2
| 4.2
| ### |
1997-Sep-23 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 75.9
| 75.9
| ### |
1997-Sep-22 Mon
| 0.22
| 0.24
| 0.22
| 0.22
|
|
| 65.2
| 65.2
| 0.0 |
1997-Sep-19 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 12.3
| 12.3
| 0.0 |
1997-Sep-18 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.4
| 72.4
| ### |
1997-Sep-16 Tue
| 0.24
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-15 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 72.8
| 72.8
| 0.0 |
1997-Sep-11 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1997-Sep-10 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.4
| 70.4
| 0.0 |
1997-Sep-09 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| 0.24
| ###
| 0.24
|
|
| 84.8
| 84.8
| 0.0 |
1997-Sep-04 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 73.8
| 73.8
| 0.0 |
1997-Sep-03 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1997-Sep-02 Tue
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
1997-Sep-01 Mon
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 96.6
| 96.6
| 0.0 |
1997-Aug-29 Fri
| 0.245
| 0.245
| 0.24
| 0.24
| 39,625
| ###
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| 0.24
| 0.25
| 0.24
| 0.25
| 41,250
| ###
| ###
| ###
| 0.0 |
1997-Aug-27 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 5.4
| 5.4
| 0.0 |
1997-Aug-26 Tue
| 0.24
| 0.25
| 0.24
| 0.25
| 31,285
| ###
| 94.6
| 94.6
| 0.0 |
1997-Aug-25 Mon
| 0.24
| 0.24
| ###
| 0.24
| 68,750
| 8,250
| 70.4
| 70.4
| 0.0 |
1997-Aug-22 Fri
| 0.24
| 0.25
| 0.24
| 0.25
| 63,946
| ###
| 94.4
| 94.4
| 0.0 |
1997-Aug-21 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| 0.22
| ###
| 0.22
| ###
| 78,986
| 8,688
| 96.7
| 96.7
| 0.0 |
1997-Aug-18 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1997-Aug-15 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 63.1
| 63.1
| 0.0 |
1997-Aug-14 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1997-Aug-13 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
1997-Aug-11 Mon
| ###
| ###
| 0.225
| 0.225
|
|
| 7.5
| 7.5
| ### |
1997-Aug-08 Fri
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| 65.2
| 65.2
| 0.0 |
1997-Aug-07 Thu
| 0.24
| 0.24
| 0.23
| 0.23
| 189,250
| 44,473
| 5.4
| 5.4
| ### |
1997-Aug-06 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 64.7
| 64.7
| 0.0 |
1997-Aug-05 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1997-Aug-04 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 153,057
| ###
| 76.0
| 76.0
| 0.0 |
1997-Aug-01 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 65.3
| 65.3
| 0.0 |
1997-Jul-31 Thu
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1997-Jul-30 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1997-Jul-29 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 52,057
| ###
| ###
| ###
| 0.0 |
1997-Jul-28 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 65.1
| 65.1
| 0.0 |
1997-Jul-25 Fri
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
1997-Jul-24 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 94.0
| 94.0
| 0.0 |
1997-Jul-23 Wed
| 0.25
| 0.25
| 0.24
| 0.24
| 23,750
| ###
| 4.2
| 4.2
| 0.0 |
1997-Jul-22 Tue
| 0.24
| 0.25
| 0.24
| 0.25
| 43,770
| 10,723
| 97.1
| 97.1
| 0.0 |
1997-Jul-21 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 79.2
| 79.2
| 0.0 |
1997-Jul-18 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 5.6
| 5.6
| 0.0 |
1997-Jul-17 Thu
| 0.245
| 0.25
| 0.245
| 0.25
| 8,183
| 2,025
| 87.0
| 87.0
| 0.0 |
1997-Jul-16 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 14.7
| 14.7
| 0.0 |
1997-Jul-11 Fri
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 11.4
| 11.4
| 0.0 |
1997-Jul-10 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1997-Jul-08 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
1997-Jul-07 Mon
| 0.245
| 0.255
| 0.245
| 0.255
|
|
| 97.9
| 97.9
| 0.0 |
1997-Jul-04 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
1997-Jul-02 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
1997-Jun-30 Mon
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| 95.1
| 95.1
| 0.0 |
1997-Jun-27 Fri
| 0.24
| 0.245
| 0.23
| 0.23
| 123,850
| ###
| 4.9
| 4.9
| ### |
1997-Jun-26 Thu
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| 2.2
| 2.2
| 0.0 |
1997-Jun-25 Wed
| 0.25
| 0.26
| 0.25
| 0.26
| 236,471
| ###
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 68.6
| 68.6
| 0.0 |
1997-Jun-23 Mon
| 0.24
| 0.24
| ###
| ###
| 39,029
| 4,683
| ###
| ###
| 0.0 |
1997-Jun-20 Fri
| 0.225
| 0.24
| 0.225
| 0.24
| 250,250
| 58,183
| 96.9
| 96.9
| 0.0 |
1997-Jun-19 Thu
| 0.24
| 0.24
| 0.23
| 0.23
| 38,750
| ###
| ###
| ###
| ### |
1997-Jun-18 Wed
| 0.225
| ###
| 0.225
| ###
| 83,250
| ###
| 95.6
| 95.6
| 0.0 |
1997-Jun-17 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 6,379
| ###
| 70.7
| 70.7
| ### |
1997-Jun-16 Mon
| 0.23
| 0.23
| 0.225
| 0.225
| 64,621
| ###
| ###
| ###
| ### |
1997-Jun-13 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1997-Jun-12 Thu
| 0.23
| 0.24
| 0.23
| 0.24
| 143,750
| 33,781
| 95.5
| 95.5
| 0.0 |
1997-Jun-11 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 78.0
| 78.0
| ### |
1997-Jun-10 Tue
| 0.24
| 0.24
| 0.23
| 0.23
| 29,571
| 6,949
| ###
| ###
| ### |
1997-Jun-06 Fri
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| 72.0
| 72.0
| 0.0 |
1997-Jun-05 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 63,250
| 15,180
| 77.2
| 77.2
| 0.0 |
1997-Jun-04 Wed
| 0.25
| 0.26
| 0.25
| 0.25
| 29,750
| 7,586
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1997-Jun-02 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| 13.6
| 13.6
| 0.0 |
1997-May-30 Fri
| 0.27
| 0.27
| ###
| 0.27
|
|
| 62.0
| 62.0
| ### |
1997-May-29 Thu
| ###
| 0.28
| ###
| 0.275
|
|
| ###
| ###
| ### |
1997-May-28 Wed
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
1997-May-27 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
1997-May-23 Fri
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 93.8
| 93.8
| 0.0 |
1997-May-22 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1997-May-21 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1997-May-20 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1997-May-19 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 76.0
| 76.0
| ### |
1997-May-16 Fri
| 0.22
| 0.23
| 0.22
| 0.23
| 95,079
| ###
| ###
| ###
| ### |
1997-May-15 Thu
| 0.22
| 0.23
| 0.22
| 0.23
| 46,250
| ###
| ###
| ###
| ### |
1997-May-14 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 31,250
| ###
| 3.3
| 3.3
| 0.0 |
1997-May-13 Tue
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 87.8
| 87.8
| ### |
1997-May-12 Mon
| 0.23
| 0.23
| 0.22
| 0.22
| 74,671
| ###
| 4.7
| 4.7
| 0.0 |
1997-May-09 Fri
| 0.23
| 0.22
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
1997-May-05 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 72,050
| 16,571
| 77.3
| 77.3
| ### |
1997-May-01 Thu
| 0.22
| 0.23
| 0.22
| 0.23
| 42,875
| 9,646
| ###
| ###
| ### |
1997-Apr-30 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1997-Apr-29 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 70.6
| 70.6
| ### |
1997-Apr-22 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 70.1
| 70.1
| ### |
1997-Apr-21 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1997-Apr-18 Fri
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 2.6
| 2.6
| ### |
1997-Apr-17 Thu
| ###
| 0.22
| ###
| 0.22
| 27,454
| ###
| ###
| ###
| 0.0 |
1997-Apr-16 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-15 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| 7.7
| 7.7
| ### |
1997-Apr-14 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1997-Apr-11 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
1997-Apr-10 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1997-Apr-09 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1997-Apr-08 Tue
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
|