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 |
2021-Jun-23 Wed
| ###
| ###
| 0.26
| 0.26
| 40,187
| 5,224
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
| 99,856
| 0
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 0.27
| 0.27
| 0.26
| ###
| 94,572
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 0.275
| 0.28
| 0.26
| 0.28
| 22,321
| 6,026
| ###
| ###
| ### |
2021-Jun-17 Thu
| 0.28
| 0.28
| 0.275
| 0.275
| 31,625
| 8,775
| 33.7
| 33.7
| ### |
2021-Jun-16 Wed
| 0.285
| 0.285
| 0.28
| 0.28
| 1,457
| ###
| ###
| ###
| ### |
2021-Jun-15 Tue
| 0.285
| 0.29
| 0.285
| 0.29
| 44,746
| ###
| 86.2
| 86.2
| ### |
2021-Jun-11 Fri
| 0.285
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2021-Jun-10 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2021-Jun-09 Wed
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2021-Jun-08 Tue
| ###
| ###
| 0.29
| 0.29
| 24,885
| ###
| 26.3
| 26.3
| ### |
2021-Jun-07 Mon
| ###
| ###
| 0.29
| 0.29
| 110,770
| ###
| ###
| ###
| ### |
2021-Jun-04 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2021-Jun-03 Thu
| ###
| ###
| 0.29
| 0.29
| 60,421
| ###
| 22.5
| 22.5
| ### |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 170
| 49
| ###
| ###
| ### |
2021-May-31 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 45
| ###
| 69.8
| 69.8
| ### |
2021-May-28 Fri
| 0.2975
| 0.2975
| 0.29
| 0.29
| 60,677
| 17,823
| ###
| ###
| ### |
2021-May-27 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 12.0
| 12.0
| ### |
2021-May-25 Tue
| ###
| ###
| 0.29
| 0.29
| 21,285
| 3,086
| 25.2
| 25.2
| ### |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-May-21 Fri
| 0.29
| ###
| 0.29
| ###
| 3,052
| 442
| 79.9
| 79.9
| 0.0 |
2021-May-20 Thu
| ###
| ###
| 0.29
| 0.29
| 66,586
| 9,654
| 13.1
| 13.1
| ### |
2021-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 147,323
| 0
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 69.2
| 69.2
| ### |
2021-May-14 Fri
| ###
| ###
| 0.285
| 0.285
|
|
| 7.9
| 7.9
| ### |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 27,487
| 0
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
| 50,388
| 0
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 24,920
| 0
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 41,173
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 56,173
| 0
| 89.5
| 89.5
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
| 5,626
| 0
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2021-Apr-13 Tue
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2021-Apr-12 Mon
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2021-Apr-09 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 60.0
| 60.0
| ### |
2021-Apr-08 Thu
| ###
| ###
| 0.29
| 0.29
| 175,521
| 25,450
| ###
| ###
| ### |
2021-Apr-07 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2021-Apr-06 Tue
| 0.29
| ###
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| 0.29
| 0.29
| 0.275
| 0.275
| 89,723
| 25,346
| 4.7
| 4.7
| ### |
2021-Mar-31 Wed
| 0.29
| 0.29
| 0.275
| 0.285
| 32,375
| 9,145
| ###
| ###
| ### |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 77.6
| 77.6
| ### |
2021-Mar-26 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| 11.1
| 11.1
| ### |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 47,676
| 0
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 67.5
| 67.5
| ### |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| 0.325
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Mar-12 Fri
| 0.325
| 0.325
| ###
| ###
| 8,549
| 1,389
| 5.5
| 5.5
| 0.0 |
2021-Mar-11 Thu
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| 62,745
| 0
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
| 380
| 0
| 70.8
| 70.8
| 0.0 |
2021-Mar-05 Fri
| 0.325
| ###
| 0.325
| 0.325
| 85,273
| 13,856
| ###
| ###
| ### |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Mar-01 Mon
| ###
| 0.345
| ###
| ###
| 52,471
| 9,051
| 65.3
| 65.3
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 9,951
| 0
| 66.3
| 66.3
| 0.0 |
2021-Feb-24 Wed
| 0.345
| ###
| 0.345
| 0.345
|
|
| 73.7
| 73.7
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 0.345
| 0.345
| 22,041
| ###
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2021-Feb-17 Wed
| 0.355
| 0.355
| 0.345
| 0.345
| 88,358
| 30,925
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 0.355
| 0.355
| 0.355
| 0.355
| 20,142
| 7,150
| 66.1
| 66.1
| 0.0 |
2021-Feb-15 Mon
| 0.355
| ###
| 0.355
| 0.355
| 40,256
| 7,145
| 62.6
| 62.6
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| 0.355
| 0.355
| 4,255
| 755
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2021-Feb-10 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 66.2
| 66.2
| 0.0 |
2021-Feb-09 Tue
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 71.5
| 71.5
| 0.0 |
2021-Feb-08 Mon
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 68,384
| 0
| 16.9
| 16.9
| 0.0 |
2021-Feb-04 Thu
| 0.375
| 0.375
| ###
| ###
| 15,643
| ###
| 36.8
| 36.8
| 0.0 |
2021-Feb-03 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2021-Feb-02 Tue
| 0.385
| 0.385
| ###
| 0.385
|
|
| 61.6
| 61.6
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 0.355
| 0.355
| 16,146
| ###
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2021-Jan-25 Mon
| 0.4
| 0.4
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2021-Jan-22 Fri
| ###
| ###
| 0.375
| 0.375
| 33,142
| ###
| 31.4
| 31.4
| ### |
2021-Jan-21 Thu
| 0.385
| 0.385
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-19 Tue
| 0.385
| 0.4
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| 0.4
| 0.385
| ###
| 13,988
| ###
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 0.385
| 0.41
| 0.385
| 0.41
|
|
| 92.3
| 92.3
| ### |
2021-Jan-14 Thu
| ###
| 0.385
| ###
| 0.385
|
|
| 77.5
| 77.5
| 0.0 |
2021-Jan-13 Wed
| 0.4
| 0.4
| 0.385
| 0.4
|
|
| 63.7
| 63.7
| 0.0 |
2021-Jan-12 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 88.7
| 88.7
| 0.0 |
2021-Jan-11 Mon
| ###
| 0.41
| ###
| ###
| 264,557
| ###
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 0.41
| 0.375
| 0.41
| 82,873
| 32,527
| ###
| ###
| ### |
2021-Jan-07 Thu
| 0.41
| 0.43
| 0.4
| 0.4
| 51,849
| ###
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| 0.41
| ###
| 0.41
|
|
| 95.1
| 95.1
| ### |
2021-Jan-05 Tue
| 0.385
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 107,024
| 0
| 96.9
| 96.9
| 0.0 |
2020-Dec-31 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2020-Dec-30 Wed
| 0.325
| ###
| ###
| ###
| 307,343
| 0
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 6,121
| 0
| 11.0
| 11.0
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2020-Dec-23 Wed
| 0.325
| 0.355
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2020-Dec-21 Mon
| ###
| ###
| 0.325
| 0.325
| 152,670
| ###
| 20.5
| 20.5
| ### |
2020-Dec-18 Fri
| ###
| ###
| 0.325
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 4,176
| 0
| 65.5
| 65.5
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 0.325
| 0.325
| 33,257
| ###
| 11.7
| 11.7
| ### |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 15,987
| 0
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 107,927
| 0
| 23.9
| 23.9
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 49,870
| 0
| 75.9
| 75.9
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2020-Dec-03 Thu
| 0.345
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 83,940
| 0
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2020-Nov-30 Mon
| ###
| 0.355
| ###
| 0.355
| 152,287
| ###
| 93.4
| 93.4
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| 15.9
| 15.9
| 0.0 |
2020-Nov-26 Thu
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2020-Nov-24 Tue
| ###
| 0.375
| ###
| 0.375
| 84,883
| ###
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| ###
| 0.375
| 0.375
| 27,955
| 5,241
| ###
| ###
| ### |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 7,554
| 0
| 64.6
| 64.6
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|