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 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
| 2,964,756
| 0
| 4.6
| 4.6
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
| 3,790,384
| 0
| 73.9
| 73.9
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
| 1,256,088
| 0
| 3.8
| 3.8
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
| 1,940,749
| 0
| 67.2
| 67.2
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
| 2,364,742
| 0
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 4,351,555
| 0
| 1.2
| 1.2
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
| 7,067,986
| 0
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
| 3,906,250
| 0
| 95.2
| 95.2
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
| 849,657
| 0
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
| 6,291,451
| 0
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
| 516,989
| 0
| 4.9
| 4.9
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 508,850
| 0
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 344,679
| 0
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
| 923,578
| 0
| 72.3
| 72.3
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
| 302,850
| 0
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
| 225,144
| 0
| 61.4
| 61.4
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
| 476,554
| 0
| 4.3
| 4.3
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
| 1,782,744
| 0
| 64.7
| 64.7
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
| 381,881
| 0
| 77.0
| 77.0
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
| 1,621,250
| 0
| 2.3
| 2.3
| 0.0 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 2,100,659
| 0
| 70.6
| 70.6
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2016-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
| 1,939,953
| 0
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 6,222,550
| 0
| 74.9
| 74.9
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
| 2,859,644
| 0
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
| 1,376,721
| 0
| 3.3
| 3.3
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 811,829
| 0
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| ###
| 1,224,755
| 0
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
| 568,277
| 0
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
| 273,350
| 0
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
| 406,545
| 0
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 12,402,655
| 0
| 6.3
| 6.3
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| 7,161,629
| 0
| 69.9
| 69.9
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
| 5,094,180
| 0
| 65.7
| 65.7
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
| 962,159
| 0
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 587,450
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 121,373
| 0
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
| 408,187
| 0
| 70.7
| 70.7
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 4,400,286
| 0
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
| 10,588,258
| 0
| 1.7
| 1.7
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
| 12,800,059
| 0
| 99.2
| 99.2
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
| 457,820
| 0
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| ###
| ###
| 9,024
| 0
| 73.7
| 73.7
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2016-Mar-17 Thu
| ###
| ###
| ###
| ###
| 1,906,283
| 0
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
| 14,086,547
| 0
| ###
| ###
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| ###
| ###
| 3,331,044
| 0
| ###
| ###
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
| 2,759,383
| 0
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
| 1,086,188
| 0
| 4.9
| 4.9
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| ###
| ###
| ###
| ###
| 3,351,686
| 0
| 68.4
| 68.4
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
| 2,467,328
| 0
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| ###
| ###
| 4,177,826
| 0
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
| 13,307,073
| 0
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
| 26,050,559
| 0
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
| 13,462,122
| 0
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
| 20,430,480
| 0
| 66.9
| 66.9
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| ###
| ###
| 11,885,926
| 0
| 6.8
| 6.8
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
| 7,543,428
| 0
| 83.1
| 83.1
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 7,116,745
| 0
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| 0.021
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
| 11,243,579
| 0
| 92.2
| 92.2
| 0.0 |
2016-Feb-04 Thu
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 0.022
| 0.022
| ###
| ###
| 13,001,321
| ###
| 3.1
| 3.1
| 0.0 |
2016-Feb-02 Tue
| 0.022
| 0.024
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2016-Feb-01 Mon
| 0.022
| 0.022
| ###
| 0.021
|
|
| 10.6
| 10.6
| ### |
2016-Jan-29 Fri
| 0.024
| 0.024
| ###
| 0.022
| 35,172,372
| ###
| 4.4
| 4.4
| ### |
2016-Jan-28 Thu
| 0.026
| 0.027
| 0.024
| 0.024
| 30,228,179
| ###
| ###
| ###
| ### |
2016-Jan-27 Wed
| ###
| ###
| 0.024
| 0.026
|
|
| 0.2
| 0.2
| ### |
2016-Jan-25 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2016-Jan-22 Fri
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2016-Jan-21 Thu
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2016-Jan-20 Wed
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2016-Jan-19 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2016-Jan-18 Mon
| 0.025
| ###
| 0.025
| 0.029
|
|
| 99.3
| 99.3
| 0.0 |
2016-Jan-15 Fri
| 0.024
| 0.025
| 0.024
| 0.024
| 3,416,929
| ###
| ###
| ###
| ### |
2016-Jan-14 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 8.7
| 8.7
| ### |
2016-Jan-13 Wed
| 0.026
| 0.027
| 0.024
| 0.025
|
|
| 13.5
| 13.5
| ### |
2016-Jan-12 Tue
| 0.023
| 0.026
| 0.023
| 0.024
|
|
| 94.7
| 94.7
| ### |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|