End of day Prices (full format), 150 Days for (FER) FERMISCAN HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2007-Sep-04 Tue
| ###
| 1.075
| ###
| ###
| 485,143
| ###
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| 1.275
| 1.275
| ###
| ###
| 321,588
| ###
| 0.6
| 0.6
| 0.0 |
2007-Aug-31 Fri
| ###
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| 1.42
| ###
| ###
| 300,975
| ###
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| 1.22
| ###
| 1.22
|
|
| 99.4
| 99.4
| 0.1 |
2007-Aug-28 Tue
| ###
| ###
| 1
| ###
| 439,883
| 219,941
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
| 549,028
| 0
| 4.3
| 4.3
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 1.2
| 1.21
| 1.145
| 1.145
| 367,853
| 433,146
| 7.1
| 7.1
| ### |
2007-Aug-22 Wed
| 1.2
| 1.2
| ###
| 1.185
| 169,345
| ###
| ###
| ###
| 0.1 |
2007-Aug-21 Tue
| 1.2
| 1.24
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| 1.345
| ###
| 1.2
| 141,380
| 95,078
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| 1.2
| 1.29
| ###
| 1.29
|
|
| ###
| ###
| 0.1 |
2007-Aug-16 Thu
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 1.72
| 1.72
| 1.42
| 1.45
|
|
| 2.7
| 2.7
| ### |
2007-Aug-14 Tue
| ###
| 1.74
| ###
| 1.72
| 61,352
| 53,376
| ###
| ###
| 0.1 |
2007-Aug-13 Mon
| 1.7
| 1.75
| ###
| 1.75
| 38,741
| ###
| ###
| ###
| 0.1 |
2007-Aug-10 Fri
| ###
| 1.77
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Aug-09 Thu
| 1.755
| 1.78
| 1.74
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Aug-08 Wed
| 1.8
| 1.8
| 1.74
| 1.8
|
|
| 56.6
| 56.6
| 0.1 |
2007-Aug-07 Tue
| 1.77
| 1.8
| 1.77
| 1.8
| 35,452
| 63,281
| 79.3
| 79.3
| 0.1 |
2007-Aug-06 Mon
| ###
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| 1.78
| 1.83
| 1.7
| 1.83
| 82,574
| 145,743
| ###
| ###
| ### |
2007-Aug-02 Thu
| 1.86
| 1.925
| ###
| ###
| 168,041
| ###
| 42.1
| 42.1
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 1.72
| 1.86
|
|
| ###
| ###
| 0.1 |
2007-Jul-31 Tue
| ###
| 2
| ###
| ###
| 159,342
| 159,342
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| 2
| 1.86
| 2
|
|
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 10,941
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 127,975
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 2
| ###
| 14,479
| 14,479
| 19.0
| 19.0
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 128,053
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| 2
| 2
|
|
| 18.1
| 18.1
| 0.1 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 303,387
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 264,347
| 0
| 92.0
| 92.0
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 2
| ###
| 304,482
| 304,482
| 28.7
| 28.7
| 0.0 |
2007-Jul-12 Thu
| 2
| ###
| ###
| ###
| 80,044
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Jul-09 Mon
| 2
| ###
| ###
| ###
| 45,375
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 23,728
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 2
| ###
| ###
| ###
| 100,053
| 0
| 88.3
| 88.3
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 107,155
| 0
| 32.3
| 32.3
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 109,220
| 0
| 44.4
| 44.4
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 86,945
| 0
| 78.1
| 78.1
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 106,651
| 0
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| 2.2
| 2.22
| ###
| ###
| 41,670
| 46,253
| 6.6
| 6.6
| 0.0 |
2007-Jun-21 Thu
| 2.24
| 2.24
| ###
| ###
| 134,874
| 151,058
| 5.0
| 5.0
| 0.0 |
2007-Jun-20 Wed
| ###
| 2.29
| ###
| 2.24
| 434,927
| ###
| ###
| ###
| ### |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 1.86
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| 1.83
| ###
| 1.83
| ###
| 258,682
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 1.87
| 1.87
| 1.81
| 1.82
| 49,872
| ###
| 15.6
| 15.6
| ### |
2007-Jun-12 Tue
| 1.87
| ###
| 1.85
| 1.85
|
|
| 33.0
| 33.0
| 0.1 |
2007-Jun-08 Fri
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-Jun-06 Wed
| 1.88
| ###
| 1.87
| ###
| 57,147
| ###
| 76.7
| 76.7
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| ###
| ###
| 1.86
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 1.89
| ###
| 199,373
| ###
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 1.88
| ###
| 204,489
| ###
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 63,240
| 0
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2007-May-25 Fri
| ###
| ###
| 1.875
| ###
| 34,528
| 32,370
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 1.85
| 1.88
| 1.8
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-May-23 Wed
| ###
| 1.88
| 1.75
| 1.88
| 140,750
| ###
| ###
| ###
| 0.1 |
2007-May-22 Tue
| 1.87
| ###
| 1.8
| 1.85
|
|
| 28.7
| 28.7
| 0.1 |
2007-May-21 Mon
| 1.875
| ###
| 1.825
| 1.87
|
|
| ###
| ###
| ### |
2007-May-18 Fri
| 1.875
| ###
| 1.875
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2007-May-17 Thu
| 1.89
| ###
| 1.87
| ###
| 115,779
| 108,253
| 87.6
| 87.6
| 0.0 |
2007-May-16 Wed
| 1.8
| ###
| 1.8
| 1.89
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| 1.85
| 1.85
| 1.75
| 1.825
|
|
| 26.6
| 26.6
| ### |
2007-May-14 Mon
| 1.945
| 1.945
| 1.82
| 1.85
|
|
| 5.6
| 5.6
| 0.1 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 259,153
| 0
| 87.3
| 87.3
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2007-May-07 Mon
| ###
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 229,586
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 2
| ###
| ###
| 2
|
|
| 62.0
| 62.0
| 0.1 |
2007-May-01 Tue
| ###
| ###
| ###
| 2
|
|
| 23.7
| 23.7
| 0.1 |
2007-Apr-30 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2007-Apr-26 Thu
| 2
| ###
| 2
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2007-Apr-24 Tue
| 1.85
| ###
| ###
| ###
| 179,043
| 0
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| 1.81
| ###
| 153,153
| ###
| 5.9
| 5.9
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| 1.71
| 2
|
|
| 26.1
| 26.1
| 0.1 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 145,982
| 0
| 28.8
| 28.8
| 0.0 |
2007-Apr-17 Tue
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 2.2
| 2.21
| ###
| 2.2
|
|
| 64.9
| 64.9
| 0.2 |
2007-Apr-13 Fri
| 2.29
| 2.29
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Apr-12 Thu
| 2.21
| 2.29
| 2.21
| 2.29
| 92,356
| ###
| 88.0
| 88.0
| ### |
2007-Apr-11 Wed
| 2.23
| ###
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-Apr-10 Tue
| 2.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| 2.28
| 2.29
|
|
| 11.3
| 11.3
| ### |
2007-Apr-04 Wed
| ###
| ###
| ###
| 2.27
| 688,871
| 0
| 88.1
| 88.1
| 0.2 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 729,125
| 0
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 343,242
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 131,080
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2007-Mar-22 Thu
| 2.21
| 2.21
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2007-Mar-21 Wed
| 2.29
| ###
| 2.2
| 2.21
| 152,226
| 167,448
| ###
| ###
| 0.2 |
2007-Mar-20 Tue
| 2.25
| 2.43
| 2.25
| 2.26
| 439,950
| 1,029,482
| ###
| ###
| ### |
2007-Mar-19 Mon
| 2.21
| 2.21
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2007-Mar-16 Fri
| 2.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 92.0
| 92.0
| 0.2 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 1,270,044
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 2.25
| 2.29
| ###
| 2.29
|
|
| 87.5
| 87.5
| ### |
2007-Mar-12 Mon
| 2.21
| ###
| ###
| 2.21
| 196,246
| 0
| ###
| ###
| 0.2 |
2007-Mar-09 Fri
| 2.47
| 2.49
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-Mar-08 Thu
| 2.45
| 2.49
| 2.4
| 2.45
| 256,570
| ###
| ###
| ###
| 0.2 |
2007-Mar-07 Wed
| 2.24
| ###
| 2.24
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 265,080
| 0
| 87.9
| 87.9
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Mar-01 Thu
| ###
| 2.4
| ###
| 2.22
| 442,459
| 530,950
| ###
| ###
| 0.2 |
2007-Feb-28 Wed
| ###
| ###
| 1.48
| 2
| 1,043,555
| ###
| 99.0
| 99.0
| 0.1 |
2007-Feb-27 Tue
| 2.7
| 2.7
| ###
| ###
| 1,178,683
| 1,591,222
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 2.7
| 2.72
| ###
| ###
| 373,082
| ###
| 36.0
| 36.0
| 0.0 |
2007-Feb-23 Fri
| 2.7
| 2.85
| 2.55
| ###
| 537,474
| 1,451,179
| 17.3
| 17.3
| 0.0 |
2007-Feb-22 Thu
| ###
| 2.59
| ###
| 2.5
| 730,376
| ###
| 98.9
| 98.9
| 0.2 |
2007-Feb-21 Wed
| ###
| 2.2
| 1.85
| ###
| 486,825
| 985,820
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 1.76
| 2
| 1.75
| ###
| 407,284
| 763,657
| 98.6
| 98.6
| 0.0 |
2007-Feb-19 Mon
| 1.75
| 1.79
| 1.71
| 1.76
|
|
| 72.0
| 72.0
| 0.1 |
2007-Feb-16 Fri
| ###
| 1.7
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2007-Feb-15 Thu
| 1.7
| ###
| ###
| 1.7
| 174,325
| 0
| 69.0
| 69.0
| ### |
2007-Feb-14 Wed
| 1.7
| 1.73
| ###
| 1.7
|
|
| 67.0
| 67.0
| ### |
2007-Feb-13 Tue
| 1.685
| 1.685
| ###
| ###
| 176,950
| 149,080
| 17.1
| 17.1
| 0.0 |
2007-Feb-12 Mon
| 1.685
| 1.73
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2007-Feb-09 Fri
| 1.7
| 1.71
| ###
| 1.685
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 1.72
| 1.74
| ###
| ###
| 121,380
| ###
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| 1.75
| 1.75
| ###
| 1.7
| 243,623
| 213,170
| 14.5
| 14.5
| ### |
2007-Feb-06 Tue
| ###
| 1.77
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Feb-05 Mon
| 1.48
| ###
| 1.48
| ###
| 489,348
| ###
| 98.5
| 98.5
| 0.0 |
2007-Feb-02 Fri
| 1.49
| 1.49
| 1.4
| 1.42
|
|
| 6.4
| 6.4
| ### |
2007-Feb-01 Thu
| 1.5
| 1.52
| 1.46
| 1.475
| 163,682
| 243,886
| ###
| ###
| 0.1 |
|