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 |
2011-Feb-15 Tue
| ###
| ###
| 0.058
| 0.058
|
|
| 7.3
| 7.3
| 0.0 |
2011-Feb-14 Mon
| 0.057
| ###
| 0.056
| ###
| 66,565,549
| ###
| 96.2
| 96.2
| 0.0 |
2011-Feb-11 Fri
| 0.057
| 0.057
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| 0.055
| 0.058
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2011-Feb-09 Wed
| 0.055
| 0.055
| 0.053
| 0.054
| 17,597,744
| 950,278
| 21.7
| 21.7
| ### |
2011-Feb-08 Tue
| 0.054
| 0.055
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2011-Feb-07 Mon
| 0.053
| 0.054
| 0.052
| 0.054
| 29,021,549
| 1,538,142
| 83.5
| 83.5
| ### |
2011-Feb-04 Fri
| 0.053
| 0.053
| ###
| 0.052
| 60,731,640
| 1,609,388
| 16.6
| 16.6
| ### |
2011-Feb-03 Thu
| 0.052
| 0.053
| 0.052
| 0.053
| 6,237,726
| 327,480
| 79.9
| 79.9
| ### |
2011-Feb-02 Wed
| 0.053
| 0.054
| 0.052
| 0.052
| 9,810,355
| 519,948
| 19.5
| 19.5
| ### |
2011-Feb-01 Tue
| 0.054
| 0.054
| 0.052
| 0.053
|
|
| 18.7
| 18.7
| ### |
2011-Jan-31 Mon
| 0.054
| 0.055
| 0.052
| 0.053
|
|
| ###
| ###
| ### |
2011-Jan-28 Fri
| 0.056
| 0.056
| 0.054
| 0.054
|
|
| 19.4
| 19.4
| ### |
2011-Jan-27 Thu
| 0.056
| 0.057
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2011-Jan-25 Tue
| 0.056
| 0.056
| 0.054
| 0.056
| 18,324,883
| ###
| ###
| ###
| ### |
2011-Jan-24 Mon
| 0.052
| 0.055
| 0.052
| 0.055
|
|
| 96.5
| 96.5
| ### |
2011-Jan-21 Fri
| 0.053
| 0.054
| 0.052
| 0.053
|
|
| 78.4
| 78.4
| ### |
2011-Jan-20 Thu
| 0.054
| 0.054
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2011-Jan-19 Wed
| 0.055
| 0.056
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2011-Jan-18 Tue
| 0.056
| 0.056
| 0.055
| 0.055
| 5,686,253
| 315,587
| ###
| ###
| ### |
2011-Jan-17 Mon
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| 26.2
| 26.2
| ### |
2011-Jan-14 Fri
| 0.055
| 0.056
| 0.054
| 0.056
| 20,522,747
| 1,128,751
| 76.3
| 76.3
| ### |
2011-Jan-13 Thu
| 0.056
| 0.057
| 0.055
| 0.056
| 13,825,573
| ###
| 58.6
| 58.6
| ### |
2011-Jan-12 Wed
| 0.055
| 0.056
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2011-Jan-11 Tue
| 0.055
| 0.055
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 0.054
| 0.055
| 0.053
| 0.054
| 15,386,125
| 830,850
| ###
| ###
| ### |
2011-Jan-07 Fri
| 0.054
| 0.055
| 0.053
| 0.054
| 7,462,152
| 402,956
| 73.3
| 73.3
| ### |
2011-Jan-06 Thu
| 0.055
| 0.056
| 0.055
| 0.055
| 14,371,941
| 797,642
| ###
| ###
| ### |
2011-Jan-05 Wed
| 0.055
| 0.057
| 0.054
| 0.056
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| 0.054
| 0.057
| 0.053
| 0.056
|
|
| ###
| ###
| ### |
2010-Dec-31 Fri
| 0.053
| 0.054
| 0.053
| 0.053
|
|
| 72.3
| 72.3
| ### |
2010-Dec-30 Thu
| 0.053
| 0.054
| 0.052
| 0.054
| 11,416,476
| 605,073
| 80.8
| 80.8
| ### |
2010-Dec-29 Wed
| 0.052
| 0.053
| 0.052
| 0.053
| 9,624,287
| 505,275
| 80.1
| 80.1
| ### |
2010-Dec-24 Fri
| 0.052
| 0.053
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2010-Dec-23 Thu
| 0.052
| 0.053
| 0.052
| 0.052
|
|
| 65.0
| 65.0
| ### |
2010-Dec-22 Wed
| 0.054
| 0.054
| 0.052
| 0.053
|
|
| 18.8
| 18.8
| ### |
2010-Dec-21 Tue
| 0.055
| 0.055
| 0.053
| 0.054
| 6,418,547
| ###
| ###
| ###
| ### |
2010-Dec-20 Mon
| 0.054
| 0.055
| 0.053
| 0.054
| 21,584,278
| 1,165,551
| ###
| ###
| ### |
2010-Dec-17 Fri
| 0.053
| 0.054
| 0.053
| 0.053
| 12,800,071
| ###
| 67.5
| 67.5
| ### |
2010-Dec-16 Thu
| 0.052
| 0.053
| 0.052
| 0.053
|
|
| 79.4
| 79.4
| ### |
2010-Dec-15 Wed
| 0.054
| 0.054
| 0.052
| 0.052
|
|
| 10.4
| 10.4
| ### |
2010-Dec-14 Tue
| 0.053
| 0.054
| 0.052
| 0.054
| 15,265,574
| 809,075
| ###
| ###
| ### |
2010-Dec-13 Mon
| 0.054
| 0.054
| 0.052
| 0.053
| 17,580,522
| ###
| ###
| ###
| ### |
2010-Dec-10 Fri
| 0.055
| 0.055
| 0.053
| 0.054
|
|
| ###
| ###
| ### |
2010-Dec-09 Thu
| 0.056
| 0.056
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2010-Dec-08 Wed
| 0.056
| 0.057
| 0.055
| 0.056
| 14,164,647
| 793,220
| ###
| ###
| ### |
2010-Dec-07 Tue
| 0.057
| 0.057
| 0.055
| 0.055
|
|
| 10.3
| 10.3
| ### |
2010-Dec-06 Mon
| 0.055
| 0.057
| 0.055
| 0.057
| 28,535,123
| ###
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| 0.054
| 0.055
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2010-Dec-02 Thu
| 0.054
| 0.055
| 0.054
| 0.054
| 7,862,688
| ###
| ###
| ###
| ### |
2010-Dec-01 Wed
| 0.054
| 0.055
| 0.053
| 0.053
|
|
| 20.0
| 20.0
| ### |
2010-Nov-30 Tue
| 0.054
| 0.055
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2010-Nov-29 Mon
| 0.056
| 0.056
| 0.053
| 0.055
| 15,156,724
| 826,041
| 24.0
| 24.0
| ### |
2010-Nov-26 Fri
| 0.054
| 0.055
| 0.053
| 0.055
|
|
| ###
| ###
| ### |
2010-Nov-25 Thu
| 0.054
| 0.054
| 0.052
| 0.053
|
|
| 17.0
| 17.0
| ### |
2010-Nov-24 Wed
| 0.051
| 0.051
| ###
| ###
| 15,844,222
| 404,027
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 0.051
| 0.052
| ###
| ###
| 15,502,725
| 403,070
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 0.052
| 0.053
| ###
| 0.052
|
|
| ###
| ###
| ### |
2010-Nov-19 Fri
| 0.055
| 0.055
| 0.052
| 0.053
| 23,545,186
| ###
| ###
| ###
| ### |
2010-Nov-18 Thu
| 0.054
| 0.054
| 0.052
| 0.054
|
|
| 65.2
| 65.2
| ### |
2010-Nov-17 Wed
| 0.054
| 0.054
| 0.052
| 0.052
| 14,448,542
| 765,772
| 11.8
| 11.8
| ### |
2010-Nov-16 Tue
| 0.055
| 0.056
| 0.054
| 0.055
|
|
| 73.4
| 73.4
| ### |
2010-Nov-15 Mon
| 0.056
| 0.056
| 0.055
| 0.055
| 7,345,456
| 407,672
| 20.9
| 20.9
| ### |
2010-Nov-12 Fri
| 0.057
| 0.057
| 0.056
| 0.056
| 5,587,979
| 315,720
| ###
| ###
| ### |
2010-Nov-11 Thu
| 0.057
| 0.057
| 0.056
| 0.056
| 13,322,971
| 752,747
| ###
| ###
| ### |
2010-Nov-10 Wed
| 0.058
| 0.058
| 0.056
| 0.057
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 0.057
| 0.058
| 0.056
| 0.057
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| 0.056
| 0.057
| 0.056
| 0.056
| 7,019,044
| 396,575
| ###
| ###
| ### |
2010-Nov-05 Fri
| 0.057
| 0.057
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2010-Nov-04 Thu
| 0.055
| 0.055
| 0.054
| 0.054
| 13,294,525
| 724,551
| 20.0
| 20.0
| ### |
2010-Nov-03 Wed
| 0.055
| 0.056
| 0.054
| 0.054
| 17,812,254
| 979,673
| ###
| ###
| ### |
2010-Nov-02 Tue
| 0.055
| 0.055
| 0.053
| 0.055
|
|
| 69.6
| 69.6
| ### |
2010-Nov-01 Mon
| 0.052
| 0.055
| 0.051
| 0.054
| 24,954,322
| 1,322,579
| ###
| ###
| ### |
2010-Oct-29 Fri
| 0.051
| 0.052
| 0.049
| 0.051
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 0.052
| 0.052
| ###
| 0.051
|
|
| 17.5
| 17.5
| ### |
2010-Oct-27 Wed
| 0.054
| 0.054
| 0.052
| 0.053
| 15,395,324
| 815,952
| ###
| ###
| ### |
2010-Oct-26 Tue
| 0.056
| 0.056
| 0.054
| 0.055
| 21,228,129
| 1,167,547
| 22.1
| 22.1
| ### |
2010-Oct-25 Mon
| 0.057
| 0.057
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2010-Oct-22 Fri
| 0.057
| 0.057
| 0.056
| 0.057
| 13,873,580
| 783,857
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 0.057
| 0.058
| 0.056
| 0.057
| 9,263,875
| 528,040
| 69.5
| 69.5
| 0.0 |
2010-Oct-20 Wed
| 0.056
| 0.057
| 0.055
| 0.056
| 28,707,121
| ###
| ###
| ###
| ### |
2010-Oct-19 Tue
| 0.058
| 0.059
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 0.059
| 0.059
| 0.057
| 0.058
| 18,854,481
| 1,093,559
| 25.2
| 25.2
| 0.0 |
2010-Oct-15 Fri
| 0.059
| 0.059
| 0.058
| 0.059
| 9,959,173
| ###
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 0.058
| ###
| 0.057
| 0.058
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 0.057
| 0.058
| 0.056
| 0.057
| 13,584,275
| ###
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| 0.058
| 0.058
| 0.056
| 0.057
|
|
| 31.0
| 31.0
| 0.0 |
2010-Oct-11 Mon
| 0.058
| 0.059
| 0.057
| 0.057
|
|
| 20.4
| 20.4
| 0.0 |
2010-Oct-08 Fri
| 0.056
| 0.056
| 0.054
| 0.055
|
|
| 15.6
| 15.6
| ### |
2010-Oct-07 Thu
| 0.058
| 0.058
| 0.055
| 0.055
| 25,175,726
| 1,422,428
| 5.2
| 5.2
| ### |
2010-Oct-06 Wed
| 0.056
| ###
| 0.055
| 0.058
| 68,070,446
| ###
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 0.054
| 0.055
| 0.052
| 0.055
|
|
| ###
| ###
| ### |
2010-Oct-04 Mon
| 0.054
| 0.055
| 0.052
| 0.055
| 16,122,486
| 862,553
| ###
| ###
| ### |
2010-Oct-01 Fri
| 0.056
| 0.057
| 0.054
| 0.054
| 26,981,183
| 1,497,455
| 10.7
| 10.7
| ### |
2010-Sep-30 Thu
| 0.057
| 0.058
| 0.056
| 0.056
| 8,209,928
| ###
| 24.3
| 24.3
| ### |
2010-Sep-29 Wed
| 0.058
| 0.059
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2010-Sep-28 Tue
| 0.057
| 0.057
| 0.056
| 0.057
| 12,405,174
| ###
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 0.057
| 0.058
| 0.056
| 0.058
|
|
| 83.5
| 83.5
| 0.0 |
2010-Sep-24 Fri
| 0.057
| 0.057
| 0.055
| 0.056
| 23,219,243
| 1,300,277
| ###
| ###
| ### |
2010-Sep-23 Thu
| 0.058
| 0.059
| 0.056
| 0.057
| 22,734,723
| 1,307,246
| 18.4
| 18.4
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| 0.058
| 0.059
|
|
| 11.3
| 11.3
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 0.059
| ###
| 77,074,123
| 2,273,686
| 9.4
| 9.4
| 0.0 |
2010-Sep-20 Mon
| 0.058
| ###
| 0.057
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| 0.056
| 0.057
| 0.056
| 0.056
|
|
| 62.0
| 62.0
| ### |
2010-Sep-16 Thu
| 0.055
| 0.055
| 0.053
| 0.054
|
|
| 24.5
| 24.5
| ### |
2010-Sep-15 Wed
| 0.055
| 0.056
| 0.053
| 0.054
| 69,426,253
| ###
| 15.6
| 15.6
| ### |
2010-Sep-14 Tue
| 0.051
| 0.053
| 0.051
| 0.052
| 23,950,354
| ###
| 81.9
| 81.9
| ### |
2010-Sep-13 Mon
| 0.051
| 0.052
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| 0.053
| 0.053
| ###
| 0.051
| 24,228,173
| 642,046
| ###
| ###
| ### |
2010-Sep-09 Thu
| 0.053
| 0.054
| 0.052
| 0.053
|
|
| ###
| ###
| ### |
2010-Sep-08 Wed
| 0.049
| 0.052
| 0.049
| 0.052
| 40,179,323
| 2,029,055
| ###
| ###
| ### |
2010-Sep-07 Tue
| ###
| ###
| 0.048
| 0.048
| 11,507,170
| 276,172
| 9.5
| 9.5
| ### |
2010-Sep-06 Mon
| 0.049
| ###
| 0.049
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2010-Sep-03 Fri
| 0.048
| ###
| 0.047
| 0.049
| 25,174,057
| ###
| ###
| ###
| ### |
2010-Sep-02 Thu
| 0.049
| 0.049
| 0.046
| 0.047
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| 0.042
| 0.047
| 0.042
| 0.047
|
|
| ###
| ###
| ### |
2010-Aug-31 Tue
| 0.042
| 0.042
| 0.041
| 0.042
|
|
| 71.5
| 71.5
| ### |
2010-Aug-30 Mon
| 0.042
| 0.043
| 0.041
| 0.042
| 9,733,075
| 408,789
| ###
| ###
| ### |
2010-Aug-27 Fri
| 0.041
| 0.043
| 0.041
| 0.042
|
|
| 84.7
| 84.7
| ### |
2010-Aug-26 Thu
| 0.042
| 0.042
| 0.041
| 0.042
| 12,605,153
| ###
| 67.5
| 67.5
| ### |
2010-Aug-25 Wed
| 0.043
| 0.044
| ###
| 0.042
| 51,650,389
| ###
| 19.6
| 19.6
| ### |
2010-Aug-24 Tue
| ###
| 0.045
| ###
| 0.043
| 81,864,875
| 1,841,959
| 98.8
| 98.8
| ### |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 33,509,644
| 0
| 90.8
| 90.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
| 16,846,470
| 0
| 13.3
| 13.3
| 0.0 |
2010-Aug-18 Wed
| 0.041
| 0.041
| ###
| ###
| 47,552,986
| ###
| 7.9
| 7.9
| 0.0 |
2010-Aug-17 Tue
| 0.041
| 0.042
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 0.041
| 0.043
| 0.041
| 0.042
|
|
| ###
| ###
| ### |
2010-Aug-12 Thu
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| 0.043
| 0.043
| 0.041
| 0.042
|
|
| ###
| ###
| ### |
2010-Aug-10 Tue
| 0.044
| 0.044
| 0.043
| 0.043
| 31,937,551
| 1,389,283
| ###
| ###
| ### |
2010-Aug-09 Mon
| 0.044
| 0.045
| 0.043
| 0.044
| 27,844,841
| 1,225,173
| 61.3
| 61.3
| ### |
2010-Aug-06 Fri
| 0.044
| 0.044
| 0.043
| 0.043
| 16,102,151
| 700,443
| 12.2
| 12.2
| ### |
2010-Aug-05 Thu
| 0.044
| 0.044
| 0.043
| 0.044
| 25,319,174
| 1,101,384
| 65.2
| 65.2
| ### |
2010-Aug-04 Wed
| 0.045
| 0.045
| 0.043
| 0.044
|
|
| ###
| ###
| ### |
2010-Aug-03 Tue
| 0.045
| 0.046
| 0.044
| 0.045
| 11,794,183
| ###
| 69.8
| 69.8
| ### |
2010-Aug-02 Mon
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| 13.2
| 13.2
| ### |
2010-Jul-30 Fri
| 0.044
| 0.046
| 0.044
| 0.045
|
|
| ###
| ###
| ### |
2010-Jul-29 Thu
| 0.048
| 0.048
| 0.043
| 0.045
| 40,008,976
| ###
| ###
| ###
| ### |
2010-Jul-28 Wed
| 0.048
| 0.048
| 0.047
| 0.047
| 3,895,340
| 185,028
| ###
| ###
| ### |
2010-Jul-27 Tue
| 0.049
| 0.049
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2010-Jul-26 Mon
| 0.048
| 0.049
| 0.047
| 0.048
| 5,311,949
| 254,973
| 70.4
| 70.4
| ### |
2010-Jul-23 Fri
| 0.048
| 0.049
| 0.047
| 0.047
| 5,325,122
| ###
| 15.3
| 15.3
| ### |
2010-Jul-22 Thu
| 0.048
| 0.048
| 0.047
| 0.048
| 5,655,149
| ###
| 72.6
| 72.6
| ### |
2010-Jul-21 Wed
| 0.048
| 0.049
| 0.047
| 0.047
|
|
| 14.4
| 14.4
| ### |
2010-Jul-20 Tue
| 0.048
| 0.049
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| 0.048
| 0.048
| 0.047
| 0.048
|
|
| ###
| ###
| ### |
2010-Jul-16 Fri
| 0.049
| ###
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2010-Jul-15 Thu
| ###
| ###
| 0.048
| 0.049
| 6,762,989
| ###
| 15.8
| 15.8
| ### |
|