End of day Prices (full format), 150 Days for (HGO) HILLGROVE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2018-Apr-09 Mon
| ###
| 0.081
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 0.079
| 0.079
|
|
| 22.1
| 22.1
| 0.0 |
2018-Apr-05 Thu
| ###
| 0.082
| ###
| 0.081
|
|
| 81.5
| 81.5
| 0.0 |
2018-Apr-04 Wed
| 0.084
| 0.084
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 0.084
| 0.085
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 0.085
| 0.085
| 0.084
| 0.084
| 54,880
| ###
| ###
| ###
| ### |
2018-Mar-28 Wed
| 0.087
| 0.087
| 0.085
| 0.085
|
|
| 20.4
| 20.4
| ### |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| 0.089
| ###
| 0.086
| ###
| 15,372
| ###
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 0.089
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 0.089
| 0.089
| 0.088
| 0.089
| 114,187
| ###
| 69.0
| 69.0
| ### |
2018-Mar-21 Wed
| 0.086
| 0.089
| 0.086
| 0.089
| 86,353
| 7,555
| ###
| ###
| ### |
2018-Mar-20 Tue
| 0.086
| 0.086
| 0.086
| 0.086
| 15,626
| 1,343
| ###
| ###
| ### |
2018-Mar-19 Mon
| 0.084
| 0.086
| 0.082
| 0.086
| 172,145
| ###
| 89.7
| 89.7
| ### |
2018-Mar-16 Fri
| 0.086
| 0.086
| 0.085
| 0.085
| 19,127
| ###
| ###
| ###
| ### |
2018-Mar-15 Thu
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 68.1
| 68.1
| 0.0 |
2018-Mar-14 Wed
| 0.082
| 0.082
| 0.081
| 0.081
| 201,924
| 16,456
| 20.9
| 20.9
| 0.0 |
2018-Mar-13 Tue
| 0.086
| 0.087
| 0.083
| 0.083
| 1,278,526
| 108,674
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 0.082
| 0.086
| 0.082
| 0.086
| 33,750
| ###
| 94.1
| 94.1
| ### |
2018-Mar-09 Fri
| 0.083
| 0.083
| 0.082
| 0.082
| 112,888
| ###
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 0.089
| 0.089
| 0.088
| 0.088
| 16,252
| ###
| 22.8
| 22.8
| ### |
2018-Mar-07 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2018-Mar-06 Tue
| 0.085
| 0.088
| 0.083
| 0.088
| 148,958
| ###
| ###
| ###
| ### |
2018-Mar-05 Mon
| 0.086
| 0.086
| 0.085
| 0.086
|
|
| 74.3
| 74.3
| ### |
2018-Mar-02 Fri
| 0.088
| 0.089
| 0.085
| 0.085
| 2,110,672
| 183,628
| ###
| ###
| ### |
2018-Mar-01 Thu
| ###
| ###
| 0.087
| 0.088
|
|
| 15.8
| 15.8
| ### |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 35,475
| 0
| 81.5
| 81.5
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 126,942
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 106,045
| 0
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 13,388
| 0
| 88.0
| 88.0
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 226,428
| 0
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 21,987
| 0
| 26.5
| 26.5
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 197,484
| 0
| 63.1
| 63.1
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 216,959
| 0
| 31.9
| 31.9
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 31,176
| 0
| 23.4
| 23.4
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
| 366,050
| 0
| 80.9
| 80.9
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 59,547
| 0
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 118,052
| 0
| 10.1
| 10.1
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 277,480
| 0
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 274,471
| 0
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 193,225
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 149,949
| 0
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| 66.0
| 66.0
| ### |
2017-Dec-29 Fri
| 0.083
| ###
| 0.083
| 0.086
|
|
| 88.6
| 88.6
| ### |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-27 Wed
| 0.081
| 0.081
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 0.082
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 0.081
| 0.081
| 0.081
| 0.081
| 7,441
| ###
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| 0.081
| 0.081
| ###
| ###
| 23,487
| 951
| 21.9
| 21.9
| 0.0 |
2017-Dec-19 Tue
| 0.081
| 0.081
| 0.081
| 0.081
| 0
|
|
|
| 0.0 |
2017-Dec-18 Mon
| 0.081
| 0.081
| ###
| 0.081
| 39,448
| ###
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-07 Thu
| 0.082
| 0.082
| ###
| ###
| 108,574
| 4,451
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| 0.082
| ###
| 0.082
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 0.082
| 0.082
| ###
| 0.082
| 578,423
| ###
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 0.081
| 0.082
| 0.079
| 0.079
|
|
| 17.2
| 17.2
| 0.0 |
2017-Dec-01 Fri
| 0.082
| 0.082
| 0.082
| 0.082
| 46,741
| ###
| 67.7
| 67.7
| 0.0 |
2017-Nov-30 Thu
| 0.083
| 0.083
| 0.082
| 0.082
| 118,989
| ###
| 27.3
| 27.3
| 0.0 |
2017-Nov-29 Wed
| 0.082
| 0.083
| 0.082
| 0.082
|
|
| 66.1
| 66.1
| 0.0 |
2017-Nov-28 Tue
| ###
| 0.082
| ###
| 0.082
| 224,343
| ###
| 87.2
| 87.2
| 0.0 |
2017-Nov-27 Mon
| 0.081
| 0.082
| 0.081
| 0.082
| 232,050
| ###
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 0.082
| 0.082
| 0.081
| 0.082
|
|
| 66.6
| 66.6
| 0.0 |
2017-Nov-23 Thu
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2017-Nov-22 Wed
| 0.083
| 0.083
| 0.082
| 0.082
| 124,775
| ###
| 24.8
| 24.8
| 0.0 |
2017-Nov-21 Tue
| 0.083
| 0.085
| 0.083
| 0.085
|
|
| ###
| ###
| ### |
2017-Nov-20 Mon
| 0.079
| 0.081
| 0.078
| 0.081
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2017-Nov-16 Thu
| 0.081
| 0.081
| 0.079
| 0.079
|
|
| 15.2
| 15.2
| 0.0 |
2017-Nov-15 Wed
| 0.084
| 0.085
| 0.084
| 0.084
| 199,782
| 16,881
| ###
| ###
| ### |
2017-Nov-14 Tue
| 0.088
| ###
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| 0.088
| 0.088
| 0.085
| 0.085
|
|
| 13.2
| 13.2
| ### |
2017-Nov-10 Fri
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 67.8
| 67.8
| ### |
2017-Nov-09 Thu
| 0.085
| 0.088
| 0.084
| 0.088
| 28,072
| ###
| ###
| ###
| ### |
2017-Nov-08 Wed
| 0.087
| 0.087
| 0.087
| 0.087
|
|
| 66.9
| 66.9
| ### |
2017-Nov-07 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 13,654
| ###
| 61.5
| 61.5
| ### |
2017-Nov-06 Mon
| 0.088
| 0.088
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| ###
| ###
| 0.088
| 0.088
| 335,470
| ###
| ###
| ###
| ### |
2017-Nov-02 Thu
| 0.088
| 0.089
| 0.087
| 0.089
| 279,824
| 24,624
| ###
| ###
| ### |
2017-Nov-01 Wed
| 0.084
| 0.087
| 0.084
| 0.087
| 1,006,484
| 86,054
| 89.0
| 89.0
| ### |
2017-Oct-31 Tue
| 0.083
| 0.084
| 0.082
| 0.084
| 227,545
| 18,886
| ###
| ###
| ### |
2017-Oct-30 Mon
| 0.083
| 0.083
| 0.083
| 0.083
| 132,179
| 10,970
| 70.6
| 70.6
| 0.0 |
2017-Oct-27 Fri
| 0.083
| 0.083
| 0.083
| 0.083
| 672
| 55
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 0.085
| 0.087
| 0.085
| 0.086
| 668,784
| ###
| ###
| ###
| ### |
2017-Oct-25 Wed
| 0.087
| 0.089
| ###
| ###
| 3,238,685
| 144,121
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 0.086
| 0.086
| 0.085
| 0.085
| 270,682
| 23,143
| 22.0
| 22.0
| ### |
2017-Oct-23 Mon
| 0.086
| 0.087
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 245,086
| ###
| 64.8
| 64.8
| ### |
2017-Oct-19 Thu
| 0.081
| 0.081
| 0.081
| 0.081
| 16,148
| ###
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 0.085
| 0.087
| 0.081
| 0.087
| 9,877
| 829
| 87.2
| 87.2
| ### |
2017-Oct-17 Tue
| 0.089
| 0.089
| 0.085
| 0.087
|
|
| 17.3
| 17.3
| ### |
2017-Oct-16 Mon
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2017-Oct-13 Fri
| 0.088
| ###
| 0.088
| 0.089
| 733,926
| ###
| ###
| ###
| ### |
2017-Oct-12 Thu
| ###
| ###
| 0.089
| 0.089
| 154,672
| 6,882
| 8.0
| 8.0
| ### |
2017-Oct-11 Wed
| 0.082
| ###
| 0.082
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 0.082
| 0.082
| 0.082
| 0.082
| 173,950
| ###
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 0.082
| 0.082
| 0.082
| 0.082
| 116,083
| ###
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 0.081
| 0.081
| 0.081
| 0.081
| 6,077
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-04 Wed
| 0.082
| 0.083
| ###
| ###
| 290,971
| 12,075
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 0.083
| 0.085
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 0.083
| ###
| 0.083
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 0.083
| 0.083
| 0.078
| 0.078
| 71,652
| ###
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| 0.082
| ###
| 0.082
| 423,728
| 17,372
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-21 Thu
| 0.079
| ###
| 0.079
| ###
| 8,640
| 341
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| 0.079
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 0.084
| 0.085
| 0.081
| 0.081
|
|
| 10.4
| 10.4
| 0.0 |
2017-Sep-18 Mon
| 0.085
| 0.085
| 0.084
| 0.085
|
|
| ###
| ###
| ### |
2017-Sep-15 Fri
| 0.081
| 0.085
| ###
| 0.085
| 54,829
| ###
| ###
| ###
| ### |
2017-Sep-14 Thu
| 0.081
| 0.085
| 0.081
| 0.085
| 136,072
| ###
| 94.3
| 94.3
| ### |
2017-Sep-13 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| 0.085
| 0.087
| 0.085
| 0.087
| 115,943
| 9,971
| ###
| ###
| ### |
2017-Sep-11 Mon
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2017-Sep-08 Fri
| 0.081
| 0.087
| 0.081
| 0.087
| 103,270
| 8,674
| ###
| ###
| ### |
2017-Sep-07 Thu
| 0.078
| ###
| 0.078
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 0.081
| 0.081
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| 0.086
| 0.086
| 0.085
| 0.085
| 188,784
| 16,141
| 26.9
| 26.9
| ### |
2017-Sep-04 Mon
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 75.2
| 75.2
| ### |
2017-Sep-01 Fri
| 0.085
| 0.087
| 0.085
| 0.086
|
|
| ###
| ###
| ### |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2017-Aug-30 Wed
| 0.081
| 0.081
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2017-Aug-29 Tue
| 0.085
| 0.085
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 0.088
| 0.088
| 0.087
| 0.087
| 53,288
| ###
| ###
| ###
| ### |
2017-Aug-25 Fri
| 0.088
| 0.089
| 0.088
| 0.088
|
|
| 66.1
| 66.1
| ### |
2017-Aug-24 Thu
| 0.083
| 0.086
| 0.083
| 0.086
| 291,874
| ###
| ###
| ###
| ### |
2017-Aug-23 Wed
| 0.085
| 0.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 0.089
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 0.085
| 0.089
|
|
| ###
| ###
| ### |
|