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 |
2010-Apr-22 Thu
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 74.4
| 74.4
| ### |
2010-Apr-21 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2010-Apr-20 Tue
| 0.047
| 0.047
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2010-Apr-19 Mon
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 76.1
| 76.1
| ### |
2010-Apr-16 Fri
| 0.047
| 0.048
| 0.047
| 0.048
| 112,855
| ###
| ###
| ###
| ### |
2010-Apr-15 Thu
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| 20.6
| 20.6
| ### |
2010-Apr-14 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 67.2
| 67.2
| ### |
2010-Apr-13 Tue
| 0.046
| 0.048
| 0.045
| 0.045
| 533,688
| ###
| ###
| ###
| ### |
2010-Apr-12 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 324,688
| ###
| 67.6
| 67.6
| ### |
2010-Apr-09 Fri
| 0.044
| 0.047
| 0.044
| 0.045
| 842,754
| 38,345
| ###
| ###
| ### |
2010-Apr-08 Thu
| 0.044
| 0.044
| 0.043
| 0.044
|
|
| 69.0
| 69.0
| ### |
2010-Apr-07 Wed
| 0.044
| 0.044
| 0.044
| 0.044
| 173,125
| ###
| ###
| ###
| ### |
2010-Apr-06 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 50,846
| 2,288
| 67.3
| 67.3
| ### |
2010-Apr-01 Thu
| 0.043
| 0.044
| 0.043
| 0.044
| 551,154
| 23,975
| 80.1
| 80.1
| ### |
2010-Mar-31 Wed
| 0.044
| 0.044
| 0.043
| 0.043
| 703,846
| ###
| 17.2
| 17.2
| ### |
2010-Mar-30 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 270,952
| 11,650
| ###
| ###
| ### |
2010-Mar-29 Mon
| 0.043
| 0.043
| 0.042
| 0.043
| 193,073
| ###
|
|
| ### |
2010-Mar-26 Fri
| 0.043
| 0.043
| 0.042
| 0.042
| 148,222
| ###
| 15.4
| 15.4
| ### |
2010-Mar-25 Thu
| 0.043
| 0.044
| 0.043
| 0.043
|
|
| 73.2
| 73.2
| ### |
2010-Mar-24 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 58,154
| ###
| ###
| ###
| ### |
2010-Mar-23 Tue
| 0.044
| 0.044
| 0.043
| 0.043
| 76,250
| ###
| ###
| ###
| ### |
2010-Mar-22 Mon
| 0.044
| 0.044
| 0.044
| 0.044
| 212,272
| ###
| 74.6
| 74.6
| ### |
2010-Mar-19 Fri
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2010-Mar-18 Thu
| 0.046
| 0.046
| 0.044
| 0.044
|
|
| 6.4
| 6.4
| ### |
2010-Mar-17 Wed
| ###
| ###
| 0.048
| 0.048
| 288,154
| ###
| ###
| ###
| ### |
2010-Mar-16 Tue
| 0.044
| ###
| 0.044
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 0.044
| 0.044
| 0.044
| 0.044
| 635,277
| 27,952
| ###
| ###
| ### |
2010-Mar-12 Fri
| 0.042
| 0.045
| 0.042
| 0.044
| 475,483
| 20,683
| ###
| ###
| ### |
2010-Mar-11 Thu
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| 0.042
| 0.042
| 0.041
| 0.041
| 336,250
| 13,954
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2010-Mar-08 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 118,344
| 4,970
| 71.3
| 71.3
| ### |
2010-Mar-05 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2010-Mar-04 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2010-Mar-03 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2010-Mar-02 Tue
| 0.041
| 0.043
| ###
| 0.043
|
|
| ###
| ###
| ### |
2010-Mar-01 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2010-Feb-26 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2010-Feb-24 Wed
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2010-Feb-23 Tue
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2010-Feb-22 Mon
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2010-Feb-19 Fri
| 0.048
| 0.048
| 0.045
| 0.045
| 136,023
| 6,325
| 5.7
| 5.7
| ### |
2010-Feb-18 Thu
| 0.043
| 0.045
| 0.043
| 0.045
|
|
| ###
| ###
| ### |
2010-Feb-17 Wed
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2010-Feb-12 Fri
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2010-Feb-10 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2010-Feb-09 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| 0.041
| 0.044
| 0.041
| 0.041
|
|
| 71.1
| 71.1
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2010-Feb-02 Tue
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2010-Feb-01 Mon
| ###
| 0.043
| ###
| ###
| 158,220
| ###
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 0.041
| 0.041
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
| 77,525
| 0
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 144,750
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2010-Jan-15 Fri
| ###
| 0.043
| ###
| 0.043
| 132,882
| 2,856
| 98.7
| 98.7
| ### |
2010-Jan-14 Thu
| 0.042
| 0.043
| ###
| 0.043
|
|
| ###
| ###
| ### |
2010-Jan-13 Wed
| 0.041
| 0.041
| ###
| ###
| 607,421
| 12,452
| 5.2
| 5.2
| 0.0 |
2010-Jan-12 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2010-Jan-11 Mon
| 0.042
| 0.042
| 0.041
| 0.041
| 58,780
| ###
| 16.9
| 16.9
| 0.0 |
2010-Jan-08 Fri
| 0.041
| 0.042
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| 0.042
| 0.045
| ###
| 0.045
| 1,230,874
| ###
| ###
| ###
| ### |
2010-Jan-06 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 65.6
| 65.6
| ### |
2010-Jan-05 Tue
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| 0.043
| 0.043
| 0.042
| 0.042
| 278,125
| 11,820
| ###
| ###
| ### |
2009-Dec-31 Thu
| 0.042
| 0.042
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 72.0
| 72.0
| ### |
2009-Dec-29 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2009-Dec-24 Thu
| 0.044
| 0.045
| 0.042
| 0.042
|
|
| 4.8
| 4.8
| ### |
2009-Dec-23 Wed
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2009-Dec-22 Tue
| 0.045
| 0.049
| 0.044
| 0.044
| 632,222
| ###
| ###
| ###
| ### |
2009-Dec-21 Mon
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2009-Dec-18 Fri
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2009-Dec-17 Thu
| 0.045
| 0.048
| 0.045
| 0.048
|
|
| ###
| ###
| ### |
2009-Dec-16 Wed
| 0.045
| 0.048
| 0.045
| 0.048
| 487,950
| 22,689
| ###
| ###
| ### |
2009-Dec-15 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2009-Dec-14 Mon
| 0.047
| 0.049
| 0.046
| 0.046
|
|
| 22.0
| 22.0
| ### |
2009-Dec-11 Fri
| 0.048
| ###
| 0.048
| ###
| 423,453
| ###
| 92.9
| 92.9
| 0.0 |
2009-Dec-10 Thu
| 0.047
| 0.047
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2009-Dec-09 Wed
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2009-Dec-08 Tue
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| 22.3
| 22.3
| ### |
2009-Dec-07 Mon
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2009-Dec-04 Fri
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 73.1
| 73.1
| ### |
2009-Dec-03 Thu
| 0.051
| 0.051
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2009-Dec-02 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 69.2
| 69.2
| ### |
2009-Dec-01 Tue
| ###
| ###
| 0.048
| 0.048
| 171,353
| ###
| 10.6
| 10.6
| ### |
2009-Nov-30 Mon
| 0.048
| 0.053
| 0.048
| 0.049
| 494,382
| ###
| ###
| ###
| ### |
2009-Nov-27 Fri
| 0.048
| 0.048
| 0.045
| 0.047
| 807,875
| ###
| ###
| ###
| ### |
2009-Nov-26 Thu
| ###
| ###
| 0.048
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2009-Nov-25 Wed
| 0.053
| 0.053
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2009-Nov-24 Tue
| 0.055
| 0.055
| 0.053
| 0.054
|
|
| ###
| ###
| ### |
2009-Nov-23 Mon
| 0.047
| 0.057
| 0.047
| 0.057
| 1,569,877
| ###
| 99.6
| 99.6
| 0.0 |
2009-Nov-20 Fri
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 71.2
| 71.2
| ### |
2009-Nov-19 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 74.0
| 74.0
| ### |
2009-Nov-18 Wed
| 0.042
| 0.046
| 0.042
| 0.046
|
|
| ###
| ###
| ### |
2009-Nov-17 Tue
| 0.045
| 0.045
| 0.041
| 0.042
| 275,625
| 11,851
| ###
| ###
| ### |
2009-Nov-16 Mon
| 0.046
| 0.048
| 0.045
| 0.047
|
|
| ###
| ###
| ### |
2009-Nov-13 Fri
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 66.6
| 66.6
| ### |
2009-Nov-12 Thu
| 0.048
| 0.049
| 0.045
| 0.049
|
|
| 86.1
| 86.1
| ### |
2009-Nov-11 Wed
| 0.047
| ###
| 0.047
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 70.3
| 70.3
| ### |
2009-Nov-09 Mon
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
|