(GEV) GLOBAL ENERGY VENTURES LIMITED Daily Prices Page 3...
TOC    Company Info for GEV    Limits
Company Details for (GEV) GLOBAL ENERGY VENTURES LIMITED
Listing Code
| GEV
|
Listing Name
| GLOBAL ENERGY VENTURES LIMITED
|
GICS Sector
| Energy
|
ISIN Name
|
|
ISIN Security
|
|
ISIN Code
| |
Maximum Price date available .. Wednesday 15th May 2024 Latest price with VOLUME for GEV .. Friday 13th May 2022
GEV is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.043
| ###
| 0.0 |
MAX
| 0.47
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for GEV    Bottom
End of day Prices (full format), 600 Days for (GEV) GLOBAL ENERGY VENTURES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-Jun-16 Fri
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| 0.185
| 0.185
| ###
| 0.185
| 46,350
| 4,287
| ###
| ###
| ### |
2017-Jun-14 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2017-Jun-09 Fri
| ###
| 0.185
| ###
| 0.185
| 146,284
| ###
| 89.1
| 89.1
| ### |
2017-Jun-08 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2017-Jun-07 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2017-Jun-06 Tue
| 0.175
| 0.185
| 0.175
| 0.185
| 60,650
| ###
| ###
| ###
| ### |
2017-Jun-05 Mon
| ###
| 0.185
| ###
| 0.185
|
|
| 90.7
| 90.7
| ### |
2017-Jun-02 Fri
| 0.185
| ###
| 0.185
| ###
| 51,947
| ###
| 88.1
| 88.1
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-31 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2017-May-30 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 65,729
| 0
| 96.1
| 96.1
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-May-25 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2017-May-24 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2017-May-23 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| 12.3
| 12.3
| ### |
2017-May-22 Mon
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 0.2
| 0.2
| ###
| ###
| 28,754
| 2,875
| 18.5
| 18.5
| 0.0 |
2017-May-12 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 121,686
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 0.21
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| 0.21
| ###
| 0.21
| 509,356
| 53,482
| ###
| ###
| ### |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| 0.185
| ###
| ###
| 875,744
| ###
| 72.4
| 72.4
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 34,324
| 0
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 5,088
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 169,182
| 0
| 10.4
| 10.4
| 0.0 |
2017-Apr-13 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2017-Apr-12 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 4,770
| ###
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 64,870
| 0
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 73.6
| 73.6
| ### |
2017-Apr-06 Thu
| 0.175
| ###
| 0.175
| ###
| 26,576
| 2,325
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-04 Tue
| 0.175
| ###
| 0.175
| ###
| 122,556
| 10,723
| 91.5
| 91.5
| 0.0 |
2017-Apr-03 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2017-Mar-31 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 127,229
| ###
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 4,687
| 0
| 69.2
| 69.2
| 0.0 |
2017-Mar-29 Wed
| 0.175
| 0.175
| ###
| 0.175
| 68,229
| 5,970
| 64.2
| 64.2
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 387,157
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 0.185
| 0.185
| ###
| 0.185
| 510,825
| 47,251
| ###
| ###
| ### |
2017-Mar-23 Thu
| 0.175
| 0.185
| 0.175
| 0.185
| 89,080
| ###
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| 0.175
| ###
| 284,759
| ###
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 0.175
| 0.175
| 177,340
| ###
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| 0.2
| ###
| 0.185
|
|
| 5.7
| 5.7
| ### |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 285,942
| 0
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 90,252
| 0
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| 0.2
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| 0.185
| 0.175
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| ###
| ###
| ###
| 0.175
|
|
| 15.2
| 15.2
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 14.9
| 14.9
| ### |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 52,276
| 0
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| 0.2
| 0.185
| 0.2
|
|
| 95.1
| 95.1
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2017-Feb-24 Fri
| 0.185
| 0.21
| 0.185
| 0.2
|
|
| 96.1
| 96.1
| 0.0 |
2017-Feb-23 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2017-Feb-22 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 56,580
| ###
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 74.9
| 74.9
| 0.0 |
2017-Feb-20 Mon
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| 0.185
| 299,223
| 0
| 88.7
| 88.7
| ### |
2017-Feb-16 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2017-Feb-14 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
| 172,188
| 0
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 0.185
| 0.185
| 0.175
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2017-Feb-09 Thu
| 0.185
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2017-Feb-08 Wed
| ###
| ###
| ###
| 0.185
|
|
| 88.1
| 88.1
| ### |
2017-Feb-07 Tue
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| 0.185
|
|
| 16.5
| 16.5
| ### |
2017-Feb-03 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| 0.175
| ###
| ###
| 0.185
| 189,550
| 0
| 94.6
| 94.6
| ### |
Server processing from 2024-05-16 12:04:42 thru 2024-05-16 12:04:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|