End of day Prices (full format), 113 Days for (EXR) ELIXIR ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2011-Feb-23 Wed
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| ###
| 0.175
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 168,922
| 0
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 443,971
| 0
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 988,680
| 0
| 5.5
| 5.5
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
| 580,973
| 0
| 95.8
| 95.8
| 0.0 |
2011-Feb-11 Fri
| ###
| 0.155
| ###
| 0.145
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 0.145
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2011-Feb-07 Mon
| 0.175
| 0.175
| 0.155
| ###
| 2,570,056
| 424,059
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| 0.175
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2011-Feb-03 Thu
| 0.185
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| 0.2
| 0.185
| 0.185
| 698,383
| ###
| ###
| ###
| ### |
2011-Feb-01 Tue
| ###
| 0.2
| ###
| ###
| 595,428
| 59,542
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| 0.175
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2011-Jan-28 Fri
| 0.175
| ###
| ###
| ###
| 1,274,445
| 0
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| 0.185
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2011-Jan-25 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 0.225
| 0.225
| 0.21
| 0.21
| 1,697,553
| ###
| 5.9
| 5.9
| ### |
2011-Jan-21 Fri
| 0.23
| 0.24
| 0.23
| 0.23
| 1,083,357
| 254,588
| 78.4
| 78.4
| ### |
2011-Jan-20 Thu
| ###
| 0.25
| 0.225
| 0.245
| 4,111,150
| ###
| 93.2
| 93.2
| 0.0 |
2011-Jan-19 Wed
| 0.22
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 0.2
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2011-Jan-17 Mon
| 0.2
| ###
| 0.185
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
| 7,522,576
| 0
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 0.125
| ###
| 0.125
| 0.125
| 602,174
| ###
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| 0.125
|
|
| 3.2
| 3.2
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| 0.125
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| 0.086
| ###
| 0.086
| ###
| 539,420
| ###
| 93.5
| 93.5
| 0.0 |
2010-Dec-30 Thu
| 0.083
| 0.087
| 0.083
| 0.087
|
|
| 90.9
| 90.9
| ### |
2010-Dec-29 Wed
| 0.083
| 0.083
| 0.082
| 0.082
| 318,082
| 26,241
| 19.0
| 19.0
| 0.0 |
2010-Dec-24 Fri
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| 0.082
| ###
| 0.082
|
|
| 83.7
| 83.7
| 0.0 |
2010-Dec-22 Wed
| 0.077
| 0.085
| 0.077
| 0.084
|
|
| ###
| ###
| ### |
2010-Dec-21 Tue
| ###
| 0.082
| ###
| ###
| 1,248,222
| 51,177
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 0.079
| 0.079
| 0.076
| 0.076
| 213,027
| ###
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 0.075
| 0.078
| 0.075
| 0.078
| 175,246
| ###
| 89.7
| 89.7
| 0.0 |
2010-Dec-16 Thu
| 0.079
| ###
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-10 Fri
| 0.086
| 0.086
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2010-Dec-09 Thu
| 0.077
| ###
| 0.075
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2010-Dec-07 Tue
| 0.078
| 0.078
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| 0.077
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 0.079
| 0.079
| 0.075
| 0.077
| 700,850
| ###
| 15.8
| 15.8
| 0.0 |
2010-Dec-01 Wed
| 0.083
| 0.083
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2010-Nov-30 Tue
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 0.084
| 0.086
| 0.083
| 0.083
|
|
| 29.1
| 29.1
| 0.0 |
2010-Nov-26 Fri
| 0.083
| 0.087
| 0.083
| 0.085
|
|
| 85.2
| 85.2
| ### |
2010-Nov-25 Thu
| 0.082
| 0.082
| 0.081
| 0.082
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 0.077
| 0.085
| 0.077
| 0.085
|
|
| 98.4
| 98.4
| ### |
2010-Nov-23 Tue
| 0.081
| 0.081
| 0.081
| 0.081
| 0
|
|
|
| 0.0 |
2010-Nov-22 Mon
| 0.082
| 0.082
| ###
| 0.081
| 172,586
| 7,076
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 0.081
| 0.081
| ###
| ###
| 202,250
| ###
| 28.3
| 28.3
| 0.0 |
2010-Nov-18 Thu
| ###
| 0.081
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| ###
| 0.081
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| 0.083
| 0.083
|
|
| 5.1
| 5.1
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| 0.086
| 0.086
|
|
| 9.1
| 9.1
| ### |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
| 427,244
| 0
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 0.085
| ###
| 0.085
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2010-Nov-09 Tue
| 0.084
| 0.085
| 0.084
| 0.085
|
|
| 79.1
| 79.1
| ### |
2010-Nov-08 Mon
| 0.083
| 0.085
| 0.083
| 0.085
|
|
| 84.5
| 84.5
| ### |
2010-Nov-05 Fri
| ###
| 0.082
| ###
| 0.082
|
|
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 0.078
| 0.083
| 0.078
| ###
| 69,850
| 5,622
| 86.3
| 86.3
| 0.0 |
2010-Nov-02 Tue
| ###
| 0.087
| 0.078
| 0.078
| 457,850
| 37,772
| 12.6
| 12.6
| 0.0 |
2010-Nov-01 Mon
| 0.082
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2010-Oct-29 Fri
| 0.085
| 0.085
| 0.082
| 0.084
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 0.088
| 0.088
| 0.085
| 0.085
| 165,824
| 14,343
| 9.5
| 9.5
| ### |
2010-Oct-27 Wed
| 0.082
| 0.086
| 0.076
| 0.086
|
|
| 94.1
| 94.1
| ### |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-25 Mon
| 0.085
| 0.085
| ###
| ###
| 107,250
| 4,558
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| 0.086
| 0.086
| 0.085
| 0.086
|
|
| ###
| ###
| ### |
2010-Oct-21 Thu
| ###
| ###
| ###
| 0.085
|
|
| ###
| ###
| ### |
2010-Oct-20 Wed
| 0.082
| 0.082
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 310,489
| 0
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 0.084
| 0.084
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 0.082
| 0.085
| 0.082
| 0.085
|
|
| 87.6
| 87.6
| ### |
2010-Oct-14 Thu
| 0.082
| 0.085
| 0.082
| 0.085
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| 0.085
| 0.085
| 0.076
| ###
| 198,520
| 15,980
| 5.4
| 5.4
| 0.0 |
2010-Oct-12 Tue
| 0.085
| 0.085
| ###
| ###
| 1,033,444
| 43,921
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 0.082
| 0.087
| 0.082
| 0.087
|
|
| ###
| ###
| ### |
2010-Oct-08 Fri
| 0.087
| ###
| 0.087
| 0.087
|
|
| 63.0
| 63.0
| ### |
2010-Oct-07 Thu
| 0.089
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| 0.085
| ###
| 0.085
| 0.089
|
|
| ###
| ###
| ### |
2010-Oct-05 Tue
| 0.086
| 0.088
| ###
| 0.085
|
|
| ###
| ###
| ### |
2010-Oct-04 Mon
| 0.084
| 0.086
| 0.084
| 0.086
|
|
| 87.7
| 87.7
| ### |
2010-Oct-01 Fri
| ###
| ###
| 0.082
| 0.082
|
|
| 1.2
| 1.2
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 0.087
| ###
| 0.087
| ###
| 2,100,046
| 91,352
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 0.083
| 0.088
| 0.083
| 0.086
|
|
| ###
| ###
| ### |
2010-Sep-24 Fri
| ###
| 0.084
| 0.079
| 0.084
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| 0.075
| 0.085
| 0.075
| ###
| 403,544
| 32,283
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 0.075
| 0.075
| 0.072
| 0.075
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 0.075
| 0.078
| 0.073
| 0.075
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| 0.074
| ###
| 0.072
|
|
| 98.8
| 98.8
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
|