End of day Prices (full format), 150 Days for (GNL) GREAT GOLD MINES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 4,178,759
| 0
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 0.021
| 0.021
| ###
| ###
| 3,922,652
| 41,187
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 0.024
| 0.025
| 0.022
| 0.022
| 2,193,148
| ###
| ###
| ###
| ### |
2008-Mar-28 Fri
| 0.021
| 0.024
| 0.021
| 0.024
|
|
| 98.1
| 98.1
| ### |
2008-Mar-27 Thu
| 0.023
| 0.023
| 0.021
| 0.021
| 3,374,875
| 74,247
| 2.3
| 2.3
| ### |
2008-Mar-26 Wed
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| 2.5
| 2.5
| ### |
2008-Mar-25 Tue
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| 66.6
| 66.6
| ### |
2008-Mar-20 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 73.5
| 73.5
| ### |
2008-Mar-19 Wed
| 0.024
| 0.025
| 0.023
| 0.024
| 2,852,023
| 68,448
| 69.1
| 69.1
| ### |
2008-Mar-18 Tue
| 0.024
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 17.0
| 17.0
| ### |
2008-Mar-14 Fri
| 0.023
| 0.025
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2008-Mar-13 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 987,523
| ###
| 77.5
| 77.5
| ### |
2008-Mar-12 Wed
| 0.025
| 0.025
| 0.023
| 0.024
| 3,125,025
| ###
| ###
| ###
| ### |
2008-Mar-11 Tue
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2008-Mar-10 Mon
| 0.026
| 0.026
| 0.025
| 0.025
| 2,367,477
| 60,370
| 22.3
| 22.3
| ### |
2008-Mar-07 Fri
| 0.026
| 0.027
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| 0.026
| 0.027
| 0.025
| 0.025
| 7,462,523
| 194,025
| ###
| ###
| ### |
2008-Mar-05 Wed
| 0.027
| 0.028
| 0.024
| 0.024
|
|
| 2.2
| 2.2
| ### |
2008-Mar-04 Tue
| 0.027
| 0.028
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| 0.029
| 0.029
| 0.027
| 0.028
| 2,379,987
| ###
| 15.2
| 15.2
| ### |
2008-Feb-27 Wed
| 0.028
| 0.029
| 0.028
| 0.028
|
|
| 65.9
| 65.9
| ### |
2008-Feb-26 Tue
| 0.027
| ###
| 0.027
| 0.029
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 0.027
| 0.028
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| 86.7
| 86.7
| ### |
2008-Feb-21 Thu
| 0.028
| 0.028
| 0.027
| 0.027
| 4,913,888
| ###
| 12.7
| 12.7
| ### |
2008-Feb-20 Wed
| 0.029
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2008-Feb-19 Tue
| 0.028
| ###
| 0.027
| 0.029
| 7,783,185
| 105,072
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 0.028
| 0.028
| 0.027
| 0.027
| 2,810,047
| 77,276
| ###
| ###
| ### |
2008-Feb-15 Fri
| 0.027
| 0.028
| 0.027
| 0.027
| 1,120,653
| ###
| ###
| ###
| ### |
2008-Feb-14 Thu
| 0.028
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 0.028
| 0.028
| 0.027
| 0.028
|
|
| 74.0
| 74.0
| ### |
2008-Feb-12 Tue
| 0.029
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| ###
| ###
| 0.029
| 0.029
|
|
| 23.9
| 23.9
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 5,994,641
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 5,770,578
| 0
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 3,844,058
| 0
| 20.2
| 20.2
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 6,248,275
| 0
| 5.3
| 5.3
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 3,987,776
| 0
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2008-Jan-21 Mon
| 0.043
| 0.044
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| 0.045
| ###
| 0.044
|
|
| ###
| ###
| ### |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
| 6,476,658
| 0
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 4,657,884
| 0
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| 0.045
| ###
| 0.041
|
|
| 99.5
| 99.5
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 1,390,689
| 0
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 1,402,157
| 0
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 3,311,928
| 0
| 2.3
| 2.3
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 7,728,687
| 0
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2007-Dec-13 Thu
| 0.041
| 0.044
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| 0.043
| 0.053
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2007-Nov-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 3,124,784
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 2,591,758
| 0
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 2,379,854
| 0
| 74.1
| 74.1
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 3,819,976
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| 0.043
| ###
| 0.041
| 4,389,987
| 94,384
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 0.042
| ###
| 0.041
| 4,052,576
| ###
| 85.5
| 85.5
| 0.0 |
2007-Nov-14 Wed
| 0.041
| 0.042
| 0.041
| 0.042
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| ###
| 0.042
| ###
| ###
| 1,210,089
| ###
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| 0.041
| 0.041
| ###
| ###
| 912,883
| ###
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 0.043
| 0.043
| 0.041
| 0.041
| 3,215,745
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 0.045
| 0.045
| 0.041
| 0.042
| 2,280,372
| 98,055
| ###
| ###
| ### |
2007-Nov-07 Wed
| 0.047
| 0.048
| 0.045
| 0.045
| 13,247,082
| 615,989
| 7.2
| 7.2
| ### |
2007-Nov-06 Tue
| ###
| 0.047
| ###
| 0.044
|
|
| 98.3
| 98.3
| ### |
2007-Nov-05 Mon
| ###
| 0.044
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 450,687
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 0.041
| 0.041
| ###
| 0.041
| 1,785,854
| ###
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| 0.042
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 0.041
| 0.043
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 0.042
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 13,967,982
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 0.044
| 0.044
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 0.044
| 0.044
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| 0.046
| 0.047
| 0.042
| 0.043
| 9,187,677
| 408,851
| ###
| ###
| ### |
2007-Oct-16 Tue
| 0.046
| 0.047
| 0.045
| 0.046
|
|
| 66.6
| 66.6
| ### |
2007-Oct-15 Mon
| 0.043
| ###
| 0.042
| 0.044
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| 0.046
| 0.046
| 0.041
| 0.043
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| 0.052
| 0.044
| 0.045
|
|
| 1.2
| 1.2
| ### |
2007-Oct-10 Wed
| 0.085
| 0.087
| 0.049
| 0.051
| 216,029,646
| ###
| ###
| ###
| ### |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 0.029
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2007-Sep-27 Thu
| 0.029
| 0.029
| 0.028
| 0.029
|
|
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| 0.028
| 0.029
| 0.028
| 0.029
| 64,172
| 1,828
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.027
| 0.028
| 0.026
| 0.028
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-21 Fri
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 61.4
| 61.4
| ### |
2007-Sep-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-18 Tue
| 0.025
| 0.027
| 0.025
| 0.027
| 619,153
| ###
| ###
| ###
| ### |
2007-Sep-17 Mon
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2007-Sep-13 Thu
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 72.5
| 72.5
| ### |
2007-Sep-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| 0.026
| ###
| 0.024
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2007-Sep-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-31 Fri
| 0.025
| ###
| 0.025
| ###
| 838,870
| 10,485
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 748,350
| ###
| ###
| ###
| ### |
2007-Aug-29 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| 637,649
| 15,941
| 60.0
| 60.0
| ### |
|