End of day Prices (full format), 150 Days for (EUG) EUROGOLD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2011-Aug-26 Fri
| 0.21
| 0.22
| 0.21
| 0.22
| 111,922
| ###
| 93.1
| 93.1
| 0.0 |
2011-Aug-25 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Aug-24 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 78.0
| 78.0
| ### |
2011-Aug-23 Tue
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 89.1
| 89.1
| ### |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-18 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| 0.2
| 0.2
| 103,928
| ###
| 12.4
| 12.4
| 0.0 |
2011-Aug-16 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 77.1
| 77.1
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
| 14,152
| 0
| 61.1
| 61.1
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
| 2,352
| 0
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-05 Fri
| 0.2
| 0.2
| ###
| ###
| 244,350
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Aug-03 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 77.2
| 77.2
| ### |
2011-Aug-02 Tue
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| 0.2
| ###
| 0.2
| ###
| 242,823
| 24,282
| 94.8
| 94.8
| 0.0 |
2011-Jul-29 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 109,440
| 21,888
| 77.5
| 77.5
| 0.0 |
2011-Jul-28 Thu
| ###
| 0.2
| ###
| 0.2
| 3,534,983
| ###
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 1,985
| 0
| 64.2
| 64.2
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| 0.2
| ###
| 0.2
| 230,882
| 23,088
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 6,150
| 0
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2011-Jul-07 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Jul-06 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Jul-05 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Jul-04 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Jul-01 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Jun-30 Thu
| ###
| 0.2
| 0.175
| 0.2
|
|
| 96.2
| 96.2
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
| 74
| 0
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
| 44,758
| 0
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-May-31 Tue
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-May-25 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-May-24 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-May-23 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 357
| 55
| ###
| ###
| ### |
2011-May-20 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 44,758
| 0
| 68.1
| 68.1
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 12,055
| 0
| 75.6
| 75.6
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 5,848
| 0
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 650
| 0
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-May-02 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Apr-29 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 7,245
| 1,449
| 82.9
| 82.9
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| 0.21
| ###
| 38,948
| 4,089
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Apr-19 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 32,383
| ###
| 80.7
| 80.7
| ### |
2011-Apr-18 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 13,122
| 2,624
| 75.3
| 75.3
| 0.0 |
2011-Apr-15 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Apr-14 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Apr-12 Tue
| 0.22
| 0.22
| ###
| 0.22
|
|
| 83.2
| 83.2
| 0.0 |
2011-Apr-11 Mon
| 0.22
| 0.22
| ###
| 0.22
|
|
| 70.9
| 70.9
| 0.0 |
2011-Apr-08 Fri
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| 97.0
| 97.0
| 0.0 |
2011-Apr-07 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2011-Apr-06 Wed
| ###
| 0.2
| ###
| 0.2
| 122,845
| 12,284
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| 94.0
| 94.0
| 0.0 |
2011-Mar-30 Wed
| ###
| 0.2
| ###
| ###
| 235,870
| 23,587
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
| 73,457
| 0
| 62.4
| 62.4
| 0.0 |
2011-Mar-18 Fri
| 0.185
| ###
| 0.185
| ###
| 50,245
| 4,647
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 27,255
| 0
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
| 50,671
| 0
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 6,489
| 0
| 78.2
| 78.2
| 0.0 |
2011-Mar-11 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Mar-10 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Mar-09 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 29,955
| ###
| ###
| ###
| ### |
2011-Mar-08 Tue
| ###
| 0.22
| 0.21
| 0.21
| 143,074
| ###
| 16.1
| 16.1
| ### |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| 0.22
| ###
| ###
| 181,885
| ###
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2011-Mar-01 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 12,441
| ###
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Feb-25 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Feb-24 Thu
| 0.23
| 0.23
| ###
| 0.21
| 213,658
| 24,570
| 2.5
| 2.5
| ### |
2011-Feb-23 Wed
| 0.24
| 0.24
| 0.22
| 0.22
| 145,924
| ###
| 2.3
| 2.3
| 0.0 |
2011-Feb-22 Tue
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 100,072
| ###
| 77.2
| 77.2
| 0.0 |
2011-Feb-18 Fri
| 0.245
| 0.245
| 0.24
| 0.245
| 113,649
| 27,559
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| 0.24
| ###
| 0.24
| 150,751
| ###
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 68.5
| 68.5
| ### |
2011-Feb-15 Tue
| 0.23
| 0.24
| 0.23
| 0.24
| 115,473
| ###
| 93.7
| 93.7
| 0.0 |
2011-Feb-14 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Feb-11 Fri
| 0.22
| 0.23
| 0.22
| 0.23
| 236,656
| 53,247
| ###
| ###
| ### |
2011-Feb-10 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Feb-09 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 13,149
| ###
| ###
| ###
| ### |
2011-Feb-08 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2011-Feb-07 Mon
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2011-Jan-31 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2011-Jan-28 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 80.6
| 80.6
| 0.0 |
2011-Jan-27 Thu
| 0.23
| 0.245
| 0.23
| 0.245
| 6,829
| 1,621
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
|