End of day Prices (full format), 150 Days for (EUC) EUROPEAN COBALT LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Jun-27 Wed
| 0.059
| 0.059
| 0.054
| 0.058
| 3,239,678
| 183,041
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| 0.057
| 0.058
| 1,793,450
| ###
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 714,289
| 0
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 959,973
| 0
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 981,329
| 0
| 4.8
| 4.8
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 885,054
| 0
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 0.074
| 0.074
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2018-Jun-08 Fri
| 0.076
| 0.077
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 0.074
| 0.076
| 0.074
| 0.076
| 1,300,740
| 97,555
| 91.2
| 91.2
| 0.0 |
2018-Jun-06 Wed
| 0.079
| 0.079
| 0.074
| 0.074
| 2,984,045
| 228,279
| 4.1
| 4.1
| 0.0 |
2018-Jun-05 Tue
| 0.083
| 0.084
| 0.079
| 0.079
| 1,778,172
| 144,921
| 8.3
| 8.3
| 0.0 |
2018-Jun-04 Mon
| 0.082
| 0.085
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 0.082
| 0.085
| 0.082
| 0.082
| 540,057
| ###
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 0.085
| 0.085
| 0.082
| 0.083
| 802,125
| 66,977
| 14.5
| 14.5
| 0.0 |
2018-May-30 Wed
| 0.082
| 0.086
| 0.082
| 0.083
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 0.084
| 0.084
| ###
| 0.082
| 1,081,381
| ###
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 0.084
| 0.085
| ###
| 0.082
| 1,165,653
| 49,540
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| 0.084
| 0.078
| 0.081
| 1,528,883
| ###
| 78.2
| 78.2
| 0.0 |
2018-May-24 Thu
| 0.084
| 0.085
| ###
| 0.081
| 749,045
| ###
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 0.089
| 0.089
| 0.083
| 0.083
| 677,655
| 58,278
| 4.3
| 4.3
| 0.0 |
2018-May-22 Tue
| 0.087
| ###
| 0.087
| 0.088
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 0.088
| 0.088
| 0.085
| 0.085
| 1,365,552
| 118,120
| 11.1
| 11.1
| ### |
2018-May-18 Fri
| 0.085
| 0.085
| ###
| 0.083
|
|
| 15.2
| 15.2
| 0.0 |
2018-May-17 Thu
| 0.084
| 0.085
| 0.084
| 0.085
| 891,371
| 75,320
| ###
| ###
| ### |
2018-May-16 Wed
| 0.081
| 0.083
| 0.075
| 0.083
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 0.086
| 0.086
| 0.079
| 0.079
| 1,736,228
| ###
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| 0.085
|
|
| ###
| ###
| ### |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 2,855,983
| 0
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 0.058
| ###
| 3,497,182
| ###
| 19.1
| 19.1
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 1,325,679
| 0
| ###
| ###
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
| 4,749,346
| 0
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 0.072
| 0.072
| ###
| ###
| 712,071
| ###
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 0.075
| 0.075
| 0.072
| 0.072
| 793,478
| 58,320
| 12.5
| 12.5
| 0.0 |
2018-Apr-30 Mon
| 0.074
| 0.074
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 0.076
| 0.076
| 0.073
| 0.073
| 873,541
| 65,078
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 0.075
| 0.076
| 0.075
| 0.076
| 426,081
| ###
| 81.3
| 81.3
| 0.0 |
2018-Apr-24 Tue
| 0.078
| 0.079
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 0.081
| 0.081
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 0.083
| 0.088
| 0.081
| 0.081
| 1,482,956
| ###
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 0.082
| 0.083
| ###
| 0.081
| 1,209,078
| 50,176
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 0.078
| 0.083
| 0.078
| 0.082
|
|
| 94.9
| 94.9
| 0.0 |
2018-Apr-17 Tue
| 0.078
| 0.079
| 0.078
| 0.078
|
|
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| 0.076
| 0.079
| 0.076
| 0.079
|
|
| 93.4
| 93.4
| 0.0 |
2018-Apr-13 Fri
| 0.074
| 0.077
| 0.073
| 0.076
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 0.075
| 0.075
| 0.072
| 0.072
| 242,685
| ###
| 9.1
| 9.1
| 0.0 |
2018-Apr-11 Wed
| 0.077
| 0.077
| 0.075
| 0.075
| 232,024
| ###
| 13.2
| 13.2
| 0.0 |
2018-Apr-10 Tue
| 0.076
| 0.077
| 0.075
| 0.075
| 1,622,387
| ###
| 21.4
| 21.4
| 0.0 |
2018-Apr-09 Mon
| 0.074
| ###
| 0.074
| 0.077
| 1,500,455
| ###
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 0.074
| 0.076
| 0.073
| 0.074
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 0.075
| 0.076
| 0.072
| 0.074
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 0.075
| ###
| 0.071
| 0.074
| 4,620,252
| ###
| 25.9
| 25.9
| 0.0 |
2018-Apr-03 Tue
| 0.075
| 0.075
| ###
| 0.072
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 0.081
| 0.082
| 0.075
| 0.077
| 6,755,750
| 530,326
| 6.8
| 6.8
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| 0.083
| 5,719,227
| 0
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 3,168,381
| 0
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 4,064,420
| 0
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 2,379,022
| 0
| 69.1
| 69.1
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 1,279,682
| 0
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 337,154
| 0
| 74.3
| 74.3
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 2,247,229
| 0
| 1.9
| 1.9
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 1,818,746
| 0
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 1,432,349
| 0
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 1,677,051
| 0
| 7.8
| 7.8
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 891,652
| 0
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 1,039,540
| 0
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 2,124,820
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 667,775
| 0
| 7.2
| 7.2
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 1,213,472
| 0
| 74.8
| 74.8
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 2,148,355
| 0
| 98.3
| 98.3
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 1,761,186
| 0
| 88.0
| 88.0
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 1,043,686
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 2,604,481
| 0
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 0.085
| 0.086
|
|
| ###
| ###
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
| 4,384,028
| 0
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 6,606,351
| 0
| 22.1
| 22.1
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 12,360,489
| 0
| 0.9
| 0.9
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 1,563,646
| 0
| 15.7
| 15.7
| 0.0 |
2018-Jan-18 Thu
| ###
| 0.145
| ###
| ###
| 4,052,450
| ###
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2018-Jan-16 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 0.145
| 0.145
| ###
| 0.145
| 2,416,377
| 175,187
| 68.9
| 68.9
| ### |
2018-Jan-12 Fri
| ###
| 0.145
| ###
| ###
| 1,723,726
| 124,970
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 0.155
| 0.155
| ###
| ###
| 5,040,524
| 390,640
| 0.8
| 0.8
| 0.0 |
2017-Dec-29 Fri
| 0.145
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 0.125
| 0.145
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-20 Wed
| 0.185
| 0.185
| 0.155
| ###
| 6,854,371
| 1,165,243
| 3.4
| 3.4
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 0.185
| 0.185
| 1,231,955
| 113,955
| ###
| ###
| ### |
2017-Dec-18 Mon
| ###
| ###
| 0.185
| ###
| 1,775,185
| ###
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 0.2
| 0.2
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| 0.22
| 0.22
| 0.21
| 0.21
| 3,694,548
| 794,327
| ###
| ###
| ### |
2017-Dec-07 Thu
| 0.225
| 0.225
| ###
| 0.22
| 1,686,470
| 189,727
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| 0.22
| 0.225
| 3,355,388
| ###
| 13.2
| 13.2
| ### |
2017-Dec-05 Tue
| 0.24
| 0.24
| 0.225
| ###
| 2,654,580
| 617,189
| 23.4
| 23.4
| 0.0 |
2017-Dec-04 Mon
| 0.24
| 0.245
| 0.225
| 0.24
| 6,040,689
| ###
| 72.0
| 72.0
| 0.0 |
2017-Dec-01 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-Nov-30 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-Nov-29 Wed
| 0.23
| 0.25
| 0.23
| 0.24
| 8,453,949
| 2,028,947
| 90.0
| 90.0
| 0.0 |
2017-Nov-28 Tue
| 0.23
| ###
| 0.225
| 0.225
| 2,292,556
| ###
| 18.2
| 18.2
| ### |
2017-Nov-27 Mon
| 0.255
| 0.255
| ###
| 0.23
| 10,003,525
| 1,275,449
| ###
| ###
| ### |
2017-Nov-24 Fri
| 0.23
| 0.25
| 0.23
| 0.245
| 3,710,789
| 890,589
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 0.23
| 0.24
| 0.22
| 0.22
|
|
| 10.0
| 10.0
| 0.0 |
2017-Nov-22 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| 4,386,851
| ###
| 10.2
| 10.2
| ### |
2017-Nov-21 Tue
| 0.22
| 0.245
| 0.2
| 0.245
|
|
| 97.6
| 97.6
| 0.0 |
2017-Nov-20 Mon
| ###
| 0.24
| ###
| ###
| 4,677,742
| 561,329
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 0.225
| 0.245
| 0.225
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2017-Nov-16 Thu
| ###
| 0.24
| 0.22
| 0.225
|
|
| 9.5
| 9.5
| ### |
2017-Nov-15 Wed
| 0.255
| 0.255
| 0.225
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2017-Nov-14 Tue
| 0.28
| 0.28
| 0.25
| 0.26
| 5,568,323
| ###
| 6.8
| 6.8
| 0.0 |
2017-Nov-13 Mon
| 0.245
| 0.285
| 0.245
| 0.285
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| 0.245
| 0.25
| ###
| 0.245
| 2,680,920
| ###
| 67.8
| 67.8
| 0.0 |
2017-Nov-09 Thu
| 0.23
| 0.247
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 0.23
| ###
| ###
| 0.225
|
|
| 18.3
| 18.3
| ### |
2017-Nov-07 Tue
| 0.22
| 0.23
| ###
| 0.225
| 2,466,177
| ###
| 83.4
| 83.4
| ### |
2017-Nov-06 Mon
| 0.225
| 0.23
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
|