End of day Prices (full format), 150 Days for (FML) FOCUS MINERALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| ###
| ###
| 3,273,452
| 0
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
| 1,225,322
| 0
| 0.5
| 0.5
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
| 15,663,671
| 0
| 73.5
| 73.5
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
| 3,374,352
| 0
| 67.1
| 67.1
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 8,215,687
| 0
| 1.0
| 1.0
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
| 214,212,572
| 0
| 1.2
| 1.2
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
| 85,627,059
| 0
| 1.5
| 1.5
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 6,361,150
| 0
| 99.5
| 99.5
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 40,236,253
| 0
| 1.5
| 1.5
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 1,581,089
| 0
| 64.4
| 64.4
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 8,997,827
| 0
| 77.9
| 77.9
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
| 1,495,077
| 0
| 2.5
| 2.5
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
| 1,171,825
| 0
| 69.4
| 69.4
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 948,643
| 0
| 69.8
| 69.8
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 16,555,078
| 0
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
| 1,041,359
| 0
| 98.1
| 98.1
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
| 823,475
| 0
| 73.7
| 73.7
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
| 773,784
| 0
| 62.2
| 62.2
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
| 627,557
| 0
| 97.1
| 97.1
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
| 1,565,757
| 0
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
| 4,350,646
| 0
| 2.2
| 2.2
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
| 1,554,653
| 0
| 2.5
| 2.5
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
| 2,877,825
| 0
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
| 2,673,389
| 0
| 72.5
| 72.5
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
| 9,463,826
| 0
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
| 16,503,156
| 0
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 10,891,827
| 0
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 4,402,984
| 0
| 1.5
| 1.5
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
| 5,892,081
| 0
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 8,377,447
| 0
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 13,754,428
| 0
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 5,974,144
| 0
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 21,639,123
| 0
| 69.2
| 69.2
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
| 9,507,423
| 0
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 2,971,954
| 0
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 20,920,287
| 0
| 73.6
| 73.6
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 2,275,926
| 0
| 2.3
| 2.3
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 6,121,724
| 0
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
| 8,152,157
| 0
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
| 1,119,572
| 0
| 1.9
| 1.9
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 3,046,529
| 0
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 161,150
| 0
| 7.1
| 7.1
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
| 1,360,179
| 0
| 97.5
| 97.5
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 1,328,249
| 0
| 97.1
| 97.1
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
| 5,900,286
| 0
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 3,446,379
| 0
| 72.6
| 72.6
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
| 5,510,285
| 0
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
| 3,086,445
| 0
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 13,756,426
| 0
| 3.4
| 3.4
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 6,467,050
| 0
| 98.8
| 98.8
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 7,047,688
| 0
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 10,230,128
| 0
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 9,636,151
| 0
| 2.6
| 2.6
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 6,347,244
| 0
| 74.6
| 74.6
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
| 21,033,975
| 0
| 2.4
| 2.4
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 9,270,854
| 0
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 2,036,621
| 0
| 3.8
| 3.8
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
| 1,475,026
| 0
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
| 1,359,528
| 0
| 72.9
| 72.9
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
| 6,800,053
| 0
| 99.1
| 99.1
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 3,137,153
| 0
| 68.0
| 68.0
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 16,337,574
| 0
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
| 5,367,423
| 0
| 74.6
| 74.6
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 4,408,046
| 0
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
| 2,001,440
| 0
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 6,040,675
| 0
| 79.2
| 79.2
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 4,530,942
| 0
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
| 1,825,229
| 0
| 3.7
| 3.7
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
| 171,540
| 0
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
| 111,786
| 0
| 71.1
| 71.1
| 0.0 |
|