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 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 49,256
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 175,044
| 0
| 90.0
| 90.0
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
| 167,641
| 0
| 20.8
| 20.8
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
| 93,087
| 0
| 92.7
| 92.7
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
| 63,184
| 0
| 23.2
| 23.2
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
| 220,183
| 0
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| 0.59
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2001-Mar-21 Wed
| 0.641
| 0.641
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
| 73,885
| 0
| 95.9
| 95.9
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| 0.57
| ###
| 352,077
| 100,341
| 79.1
| 79.1
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
| 202,847
| 0
| 3.3
| 3.3
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
| 180,641
| 0
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 184,872
| 0
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| 0.56
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2001-Mar-12 Mon
| 0.75
| 0.75
| ###
| 0.7
| 500,629
| ###
| ###
| ###
| ### |
2001-Mar-09 Fri
| 0.78
| 0.79
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2001-Mar-08 Thu
| 0.79
| 0.8
| 0.77
| 0.78
| 262,051
| ###
| 27.2
| 27.2
| 0.1 |
2001-Mar-07 Wed
| 0.82
| 0.82
| 0.78
| 0.79
| 539,787
| 431,829
| ###
| ###
| ### |
2001-Mar-06 Tue
| 0.84
| 0.85
| 0.82
| 0.82
| 242,223
| 202,256
| 16.5
| 16.5
| 0.1 |
2001-Mar-05 Mon
| 0.85
| 0.87
| 0.81
| 0.85
|
|
| 74.7
| 74.7
| ### |
2001-Mar-02 Fri
| 0.75
| 0.84
| 0.75
| 0.83
| 555,884
| 441,927
| 98.2
| 98.2
| ### |
2001-Mar-01 Thu
| 0.75
| 0.76
| 0.74
| 0.75
|
|
| 70.5
| 70.5
| ### |
2001-Feb-28 Wed
| 0.75
| 0.76
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2001-Feb-27 Tue
| 0.77
| 0.77
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2001-Feb-26 Mon
| 0.76
| 0.76
| 0.73
| 0.75
|
|
| 27.6
| 27.6
| ### |
2001-Feb-23 Fri
| 0.74
| ###
| 0.73
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2001-Feb-22 Thu
| 0.75
| 0.75
| 0.73
| 0.75
|
|
| 71.4
| 71.4
| ### |
2001-Feb-21 Wed
| 0.75
| 0.77
| 0.74
| 0.77
| 144,885
| 109,388
| 88.9
| 88.9
| 0.1 |
2001-Feb-20 Tue
| 0.74
| 0.76
| 0.74
| 0.75
|
|
| 80.9
| 80.9
| ### |
2001-Feb-19 Mon
| 0.78
| 0.78
| 0.74
| 0.74
| 309,455
| 235,185
| 7.4
| 7.4
| 0.1 |
2001-Feb-16 Fri
| 0.78
| 0.79
| 0.75
| 0.78
| 423,820
| 326,341
| 72.4
| 72.4
| 0.1 |
2001-Feb-15 Thu
| 0.76
| 0.78
| 0.74
| 0.74
|
|
| 16.2
| 16.2
| 0.1 |
2001-Feb-14 Wed
| 0.76
| 0.77
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| 0.75
| 0.78
| 0.75
| 0.75
| 398,150
| 304,584
| ###
| ###
| ### |
2001-Feb-12 Mon
| 0.78
| 0.78
| 0.74
| 0.74
|
|
| 5.7
| 5.7
| 0.1 |
2001-Feb-09 Fri
| 0.79
| 0.79
| 0.77
| 0.77
| 450,949
| 351,740
| 16.1
| 16.1
| 0.1 |
2001-Feb-08 Thu
| 0.77
| 0.8
| 0.76
| 0.78
| 903,259
| 704,542
| 79.9
| 79.9
| 0.1 |
2001-Feb-07 Wed
| 0.72
| 0.77
| 0.72
| 0.76
| 532,524
| ###
| ###
| ###
| 0.1 |
2001-Feb-06 Tue
| 0.72
| 0.73
| 0.72
| 0.72
|
|
| 71.5
| 71.5
| ### |
2001-Feb-05 Mon
| 0.73
| 0.73
| 0.7
| 0.72
| 358,255
| 256,152
| 25.0
| 25.0
| ### |
2001-Feb-02 Fri
| ###
| 0.77
| ###
| 0.741
| 2,306,843
| ###
| ###
| ###
| 0.1 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2001-Jan-30 Tue
| 0.75
| 0.75
| ###
| 0.7
|
|
| 3.5
| 3.5
| ### |
2001-Jan-29 Mon
| ###
| 0.74
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 0.58
| ###
| 0.57
| ###
| 352,452
| 100,448
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Jan-18 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Jan-17 Wed
| 0.59
| ###
| 0.58
| 0.58
|
|
| 16.2
| 16.2
| ### |
2001-Jan-16 Tue
| 0.59
| 0.59
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2001-Jan-15 Mon
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2001-Jan-12 Fri
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| 71.6
| 71.6
| ### |
2001-Jan-11 Thu
| 0.54
| 0.55
| 0.54
| 0.55
| 192,052
| ###
| 86.3
| 86.3
| ### |
2001-Jan-10 Wed
| 0.56
| 0.56
| 0.53
| 0.54
|
|
| 11.7
| 11.7
| 0.0 |
2001-Jan-09 Tue
| 0.56
| 0.56
| 0.55
| 0.56
|
|
| 74.4
| 74.4
| ### |
2001-Jan-08 Mon
| ###
| ###
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2001-Jan-05 Fri
| 0.57
| ###
| 0.57
| ###
| 59,953
| 17,086
| 93.5
| 93.5
| 0.0 |
2001-Jan-04 Thu
| 0.56
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Jan-03 Wed
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 86.5
| 86.5
| ### |
2001-Jan-02 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2001-Jan-01 Mon
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2000-Dec-29 Fri
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2000-Dec-27 Wed
| 0.59
| 0.59
| 0.56
| 0.57
|
|
| 10.6
| 10.6
| ### |
2000-Dec-26 Tue
| 0.58
| 0.59
| 0.53
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| 0.58
| 0.59
| 0.53
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| 0.58
| 0.59
| 0.53
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| 0.56
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2000-Dec-20 Wed
| ###
| ###
| 0.58
| 0.58
| 164,244
| ###
| ###
| ###
| ### |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2000-Dec-18 Mon
| 0.622
| ###
| ###
| ###
| 88,050
| 0
| 82.7
| 82.7
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
| 115,044
| 0
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| 0.58
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| 0.59
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| 0.58
| 0.59
| 0.57
| 0.59
| 63,371
| 36,755
| 83.1
| 83.1
| 0.0 |
2000-Dec-07 Thu
| 0.58
| 0.58
| 0.57
| 0.58
|
|
| 68.4
| 68.4
| ### |
2000-Dec-06 Wed
| 0.58
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2000-Dec-05 Tue
| 0.53
| 0.57
| 0.53
| 0.57
|
|
| 97.2
| 97.2
| ### |
2000-Dec-04 Mon
| 0.55
| 0.55
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| 0.55
| 0.55
| 0.5
| 0.55
| 259,378
| 136,173
| 68.4
| 68.4
| ### |
2000-Nov-30 Thu
| 0.58
| 0.58
| 0.56
| 0.57
|
|
| 24.6
| 24.6
| ### |
2000-Nov-29 Wed
| 0.558
| 0.58
| 0.558
| 0.58
| 36,758
| ###
| ###
| ###
| ### |
2000-Nov-28 Tue
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Nov-27 Mon
| ###
| ###
| 0.59
| ###
| 220,440
| 65,029
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
| 247,221
| 0
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-17 Fri
| 0.58
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| 0.58
| 0.58
| 318,123
| 92,255
| 2.3
| 2.3
| ### |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
| 2,375,326
| 0
| 19.4
| 19.4
| 0.0 |
|