End of day Prices (full format), 150 Days for (GBG) GINDALBIE METALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.001 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 422,186
| 0
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 716,421
| 0
| 67.8
| 67.8
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 1,212,280
| 0
| 1.7
| 1.7
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 409,852
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
| 32,686
| 0
| 75.6
| 75.6
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 161,446
| 0
| 66.3
| 66.3
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 759,887
| 0
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 108,241
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 77,655
| 0
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 274,725
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 321,120
| 0
| 67.7
| 67.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 39,153
| 0
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 223,484
| 0
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 1,580,857
| 0
| 66.3
| 66.3
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 212,729
| 0
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 692,771
| 0
| 5.5
| 5.5
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 132,527
| 0
| 6.2
| 6.2
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 152,557
| 0
| 63.3
| 63.3
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
| 946,773
| 0
| 70.8
| 70.8
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 252,147
| 0
| 74.4
| 74.4
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 315,950
| 0
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 216,729
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 689,588
| 0
| 3.7
| 3.7
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 24,075
| 0
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 954,889
| 0
| 5.0
| 5.0
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 125,384
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 619,484
| 0
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 741,754
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 168,429
| 0
| 3.8
| 3.8
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 356,386
| 0
| 3.9
| 3.9
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 219,577
| 0
| 4.9
| 4.9
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 4,466,551
| 0
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 75,075
| 0
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 673,778
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 2,992,254
| 0
| 4.6
| 4.6
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 290,671
| 0
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Apr-21 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 69.6
| 69.6
| ### |
2017-Apr-20 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 167,753
| 3,522
| ###
| ###
| ### |
2017-Apr-19 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 71.0
| 71.0
| ### |
2017-Apr-18 Tue
| 0.021
| 0.021
| ###
| 0.021
| 988,856
| 10,382
| ###
| ###
| ### |
2017-Apr-13 Thu
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| 9.6
| 9.6
| ### |
2017-Apr-11 Tue
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 9.2
| 9.2
| ### |
2017-Apr-10 Mon
| 0.024
| 0.024
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2017-Apr-07 Fri
| 0.024
| 0.025
| 0.024
| 0.025
| 557,184
| 13,651
| ###
| ###
| ### |
2017-Apr-06 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 584,747
| ###
| ###
| ###
| ### |
2017-Apr-05 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 8.9
| 8.9
| ### |
2017-Apr-04 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 108,241
| ###
| 71.3
| 71.3
| ### |
2017-Apr-03 Mon
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2017-Mar-31 Fri
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 439,681
| ###
| 69.2
| 69.2
| ### |
2017-Mar-29 Wed
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 64.2
| 64.2
| ### |
2017-Mar-28 Tue
| 0.026
| 0.026
| 0.025
| 0.026
| 571,572
| 14,575
| 65.2
| 65.2
| ### |
2017-Mar-27 Mon
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2017-Mar-24 Fri
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2017-Mar-23 Thu
| 0.027
| 0.027
| 0.025
| 0.025
| 184,377
| ###
| 3.0
| 3.0
| ### |
2017-Mar-22 Wed
| 0.026
| 0.027
| 0.025
| 0.027
| 326,949
| ###
| 93.0
| 93.0
| ### |
2017-Mar-21 Tue
| 0.027
| 0.027
| 0.024
| 0.026
| 1,228,053
| ###
| ###
| ###
| ### |
2017-Mar-20 Mon
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 0.029
| 0.029
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2017-Mar-16 Thu
| 0.028
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2017-Mar-15 Wed
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 68.7
| 68.7
| ### |
2017-Mar-14 Tue
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| 0.029
| 0.029
| 0.028
| 0.029
| 419,687
| ###
| 75.8
| 75.8
| 0.0 |
2017-Mar-10 Fri
| 0.028
| 0.028
| 0.027
| 0.028
| 210,881
| ###
| ###
| ###
| ### |
2017-Mar-09 Thu
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 0.029
| ###
| 0.029
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 0.029
| ###
| 350,649
| 5,084
| 71.1
| 71.1
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 778,576
| 0
| 7.2
| 7.2
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 0.029
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
| 1,189,778
| 0
| 14.3
| 14.3
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 205,647
| 0
| 16.1
| 16.1
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 246,171
| 0
| 72.4
| 72.4
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
| 1,332,348
| 0
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
| 2,070,224
| 0
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| 0.029
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 0.029
| ###
| 0.029
| 0.029
| 848,349
| ###
| 66.3
| 66.3
| 0.0 |
2017-Feb-07 Tue
| 0.029
| ###
| 0.027
| 0.029
| 789,989
| ###
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| 0.028
| 0.028
|
|
| 2.0
| 2.0
| ### |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 5,111,924
| 0
| 99.1
| 99.1
| 0.0 |
2017-Jan-24 Tue
| 0.027
| ###
| 0.027
| ###
| 1,043,077
| 14,081
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 0.029
| 0.029
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| 0.027
| 0.029
| 0.027
| 0.029
|
|
| 96.6
| 96.6
| 0.0 |
2017-Jan-19 Thu
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| 9.5
| 9.5
| ### |
2017-Jan-18 Wed
| 0.029
| 0.029
| 0.028
| 0.028
| 825,445
| 23,525
| ###
| ###
| ### |
2017-Jan-17 Tue
| 0.029
| ###
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| 0.029
| 0.029
| 728,627
| ###
| 10.2
| 10.2
| 0.0 |
|