End of day Prices (full format), 1200 Days for (EXR) ELIXIR ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2005-Jan-25 Tue
| 0.72
| 0.72
| ###
| ###
| 104,641
| 37,670
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| 82.5
| 82.5
| ### |
2005-Jan-21 Fri
| 0.73
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| 0.72
| 0.74
| 0.72
| 0.73
| 75,126
| 54,841
| ###
| ###
| 0.1 |
2005-Jan-19 Wed
| 0.73
| 0.73
| 0.72
| 0.73
|
|
| 75.6
| 75.6
| 0.1 |
2005-Jan-18 Tue
| ###
| 0.74
| ###
| 0.73
| 178,442
| 66,023
| ###
| ###
| 0.1 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 78,481
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 0.7
| 0.72
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2005-Jan-13 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 107,950
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 0.59
| ###
| 0.58
| 0.58
|
|
| 17.2
| 17.2
| ### |
2004-Dec-21 Tue
| 0.57
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 0.55
| 0.56
| 0.55
| 0.56
| 6,550
| ###
| ###
| ###
| ### |
2004-Dec-17 Fri
| 0.56
| 0.57
| 0.56
| 0.56
| 151,650
| 85,682
| 65.2
| 65.2
| ### |
2004-Dec-16 Thu
| 0.59
| ###
| 0.56
| 0.56
| 236,621
| 66,253
| 5.2
| 5.2
| ### |
2004-Dec-15 Wed
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| 92.0
| 92.0
| ### |
2004-Dec-14 Tue
| 0.54
| 0.54
| 0.5
| 0.54
| 110,726
| 57,577
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 0.56
| 0.57
| 0.54
| 0.54
| 210,680
| 116,927
| 8.1
| 8.1
| 0.0 |
2004-Dec-09 Thu
| 0.56
| 0.58
| 0.54
| 0.55
| 113,945
| ###
| ###
| ###
| ### |
2004-Dec-08 Wed
| ###
| ###
| 0.55
| 0.56
| 231,127
| 63,559
| ###
| ###
| ### |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2004-Dec-02 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| 72.6
| 72.6
| ### |
2004-Nov-30 Tue
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| 89.6
| 89.6
| ### |
2004-Nov-29 Mon
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| 0.72
| 0.72
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2004-Nov-25 Thu
| 0.71
| 0.72
| 0.7
| 0.71
| 125,175
| 88,874
| 64.8
| 64.8
| ### |
2004-Nov-24 Wed
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 20.8
| 20.8
| ### |
2004-Nov-23 Tue
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| 7.1
| 7.1
| ### |
2004-Nov-22 Mon
| 0.7
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| 0.72
| 0.73
| ###
| ###
| 198,749
| 72,543
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.74
| 0.74
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Nov-17 Wed
| 0.77
| 0.77
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 0.79
| 0.79
| 0.77
| 0.78
|
|
| 26.2
| 26.2
| 0.1 |
2004-Nov-15 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 67.1
| 67.1
| 0.1 |
2004-Nov-12 Fri
| 0.77
| 0.79
| 0.75
| 0.79
|
|
| 86.1
| 86.1
| ### |
2004-Nov-11 Thu
| 0.75
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2004-Nov-10 Wed
| 0.77
| 0.77
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2004-Nov-09 Tue
| 0.7
| 0.76
| 0.7
| 0.75
| 220,882
| 161,243
| 97.2
| 97.2
| ### |
2004-Nov-08 Mon
| 0.7
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| 0.71
| 0.71
| ###
| ###
| 66,942
| ###
| 9.6
| 9.6
| 0.0 |
2004-Nov-04 Thu
| 0.71
| 0.74
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 0.74
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 0.7
| 0.77
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Nov-01 Mon
| ###
| 0.72
| ###
| 0.72
| 164,623
| ###
| 96.6
| 96.6
| ### |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 158,573
| 0
| 5.8
| 5.8
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 226,655
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 0.76
| 0.76
| ###
| 0.7
|
|
| 1.6
| 1.6
| ### |
2004-Oct-22 Fri
| 0.77
| 0.77
| 0.74
| 0.76
|
|
| 18.3
| 18.3
| 0.1 |
2004-Oct-21 Thu
| 0.74
| 0.75
| 0.71
| 0.75
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 0.74
| 0.78
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| 0.81
| 0.81
| ###
| 0.74
| 160,975
| ###
| 1.7
| 1.7
| 0.1 |
2004-Oct-18 Mon
| 0.82
| 0.83
| 0.8
| 0.8
|
|
| 13.9
| 13.9
| 0.1 |
2004-Oct-15 Fri
| 0.8
| 0.82
| 0.77
| 0.81
|
|
| ###
| ###
| 0.1 |
2004-Oct-14 Thu
| 0.84
| 0.85
| 0.77
| 0.81
| 328,351
| ###
| 11.8
| 11.8
| 0.1 |
2004-Oct-13 Wed
| 0.83
| 0.87
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2004-Oct-12 Tue
| ###
| ###
| 0.81
| 0.85
|
|
| 3.7
| 3.7
| ### |
2004-Oct-11 Mon
| ###
| ###
| 0.89
| 0.89
| 250,880
| 111,641
| 2.8
| 2.8
| ### |
2004-Oct-08 Fri
| 0.87
| ###
| 0.87
| ###
| 302,970
| ###
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 0.85
| ###
| 0.85
| 0.89
|
|
| 93.0
| 93.0
| ### |
2004-Oct-06 Wed
| 0.88
| 0.88
| 0.83
| 0.85
|
|
| 9.3
| 9.3
| ### |
2004-Oct-05 Tue
| 0.86
| 0.88
| 0.84
| 0.88
|
|
| 88.4
| 88.4
| 0.1 |
2004-Oct-04 Mon
| 0.81
| 0.87
| 0.81
| 0.87
|
|
| 98.4
| 98.4
| 0.1 |
2004-Oct-01 Fri
| 0.85
| 0.88
| 0.81
| 0.81
| 191,880
| ###
| ###
| ###
| 0.1 |
2004-Sep-30 Thu
| 0.8
| 0.85
| 0.8
| 0.84
| 541,889
| 447,058
| 94.3
| 94.3
| ### |
2004-Sep-29 Wed
| 0.78
| 0.8
| 0.76
| 0.8
|
|
| 87.0
| 87.0
| 0.1 |
2004-Sep-28 Tue
| 0.77
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Sep-27 Mon
| 0.8
| 0.8
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Sep-24 Fri
| 0.81
| 0.81
| 0.75
| 0.8
| 287,985
| 224,628
| ###
| ###
| 0.1 |
2004-Sep-23 Thu
| 0.7
| 0.86
| 0.7
| 0.85
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2004-Sep-20 Mon
| 0.59
| 0.7
| 0.59
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2004-Sep-17 Fri
| 0.59
| 0.59
| 0.55
| 0.56
| 958,152
| 546,146
| 3.4
| 3.4
| ### |
2004-Sep-16 Thu
| ###
| 0.71
| 0.58
| ###
| 3,482,175
| ###
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2004-Sep-14 Tue
| 0.42
| 0.44
| 0.41
| 0.41
|
|
| 11.5
| 11.5
| ### |
2004-Sep-13 Mon
| 0.41
| 0.42
| 0.4
| 0.41
| 191,224
| ###
| 68.9
| 68.9
| ### |
2004-Sep-10 Fri
| ###
| 0.425
| ###
| 0.425
|
|
| 97.0
| 97.0
| ### |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2004-Sep-08 Wed
| 0.425
| 0.44
| 0.42
| 0.44
|
|
| 93.7
| 93.7
| ### |
2004-Sep-07 Tue
| 0.45
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 0.45
| 0.47
| 0.44
| 0.45
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| 0.47
| 0.47
| 0.44
| 0.44
|
|
| 2.7
| 2.7
| ### |
2004-Sep-02 Thu
| 0.44
| 0.46
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 0.44
| 0.45
| 0.43
| 0.45
|
|
| 89.2
| 89.2
| 0.0 |
2004-Aug-31 Tue
| ###
| 0.46
| ###
| 0.44
|
|
| 97.0
| 97.0
| ### |
2004-Aug-30 Mon
| 0.41
| ###
| ###
| ###
| 503,572
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-25 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| 0.4
| 0.4
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 0.4
| 0.4
| ###
| 0.4
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| 0.44
| 0.44
| 0.4
| 0.41
| 541,344
| ###
| 1.6
| 1.6
| ### |
2004-Aug-19 Thu
| 0.4
| 0.44
| 0.4
| 0.44
| 412,078
| 173,072
| ###
| ###
| ### |
2004-Aug-18 Wed
| ###
| 0.42
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| 0.375
| 0.4
| 0.375
| 0.385
|
|
| 92.1
| 92.1
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| 0.355
| 0.375
| 407,844
| ###
| ###
| ###
| ### |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 0.285
| ###
| 0.285
| 0.29
| 153,320
| 21,848
| 89.3
| 89.3
| ### |
2004-Aug-06 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 0.29
| 0.29
| 0.275
| 0.29
| 205,840
| 58,149
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| ###
| ###
| 0.29
| 0.29
| 201,955
| 29,283
| 9.8
| 9.8
| ### |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 173,284
| 0
| 4.8
| 4.8
| 0.0 |
2004-Aug-02 Mon
| 0.325
| 0.325
| ###
| ###
| 124,375
| ###
| 5.2
| 5.2
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 502,150
| 0
| 80.3
| 80.3
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| 0.29
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 0.27
| ###
| ###
| 0.285
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 18.9
| 18.9
| ### |
2004-Jul-23 Fri
| ###
| 0.27
| 0.25
| 0.27
| 906,487
| 235,686
| 87.6
| 87.6
| ### |
2004-Jul-22 Thu
| ###
| 0.26
| 0.22
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 0.23
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Jul-19 Mon
| 0.25
| 0.25
| 0.22
| 0.23
|
|
| 1.4
| 1.4
| ### |
2004-Mar-05 Fri
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
|