End of day Prices (full format), 113 Days for (HGO) HILLGROVE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2014-Oct-07 Tue
| 0.57
| 0.575
| 0.56
| 0.56
|
|
| 19.7
| 19.7
| ### |
2014-Oct-06 Mon
| 0.575
| 0.575
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2014-Oct-03 Fri
| 0.58
| 0.58
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2014-Oct-02 Thu
| 0.59
| 0.59
| 0.58
| 0.58
| 89,042
| 52,089
| 18.9
| 18.9
| ### |
2014-Oct-01 Wed
| ###
| ###
| 0.59
| 0.59
| 46,041
| 13,582
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
| 126,556
| 0
| 94.9
| 94.9
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| 0.58
| 0.58
| 56,482
| 16,379
| 10.3
| 10.3
| ### |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
| 299,253
| 0
| 19.9
| 19.9
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 40,444
| 0
| 88.0
| 88.0
| 0.0 |
2014-Sep-11 Thu
| 0.078
| 0.079
| 0.078
| 0.078
| 142,652
| ###
| 78.1
| 78.1
| 0.0 |
2014-Sep-10 Wed
| 0.078
| 0.079
| 0.077
| 0.079
| 962,371
| ###
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 0.079
| 0.079
| 0.078
| 0.078
| 139,442
| 10,946
| 19.0
| 19.0
| 0.0 |
2014-Sep-08 Mon
| ###
| 0.081
| 0.079
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Sep-05 Fri
| ###
| 0.081
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 0.081
| 0.082
| 0.079
| 0.079
| 384,927
| 30,986
| 14.3
| 14.3
| 0.0 |
2014-Sep-03 Wed
| 0.084
| 0.084
| ###
| 0.081
| 2,119,957
| ###
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| 0.082
| 0.085
| 0.082
| 0.085
|
|
| 91.5
| 91.5
| ### |
2014-Sep-01 Mon
| 0.084
| 0.085
| 0.082
| 0.082
| 1,015,041
| 84,755
| 15.1
| 15.1
| 0.0 |
2014-Aug-29 Fri
| 0.083
| 0.086
| 0.083
| 0.084
| 9,596,740
| 810,924
| 80.8
| 80.8
| ### |
2014-Aug-28 Thu
| 0.082
| 0.084
| 0.081
| 0.082
| 3,106,341
| 256,273
| 71.1
| 71.1
| 0.0 |
2014-Aug-27 Wed
| ###
| 0.081
| 0.079
| 0.081
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| 0.078
| ###
| 0.078
| 0.079
|
|
| 83.9
| 83.9
| 0.0 |
2014-Aug-25 Mon
| 0.075
| 0.078
| 0.075
| 0.078
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 0.076
| 0.076
| 0.075
| 0.075
| 550,758
| 41,582
| 20.2
| 20.2
| 0.0 |
2014-Aug-21 Thu
| 0.077
| 0.077
| 0.075
| 0.075
|
|
| 13.4
| 13.4
| 0.0 |
2014-Aug-20 Wed
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| 0.077
| 0.078
| 0.076
| 0.077
| 483,089
| ###
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| 0.075
| 0.079
| 0.075
| 0.076
|
|
| 80.4
| 80.4
| 0.0 |
2014-Aug-14 Thu
| 0.075
| 0.076
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 0.076
| 0.076
| 0.075
| 0.076
|
|
| 71.9
| 71.9
| 0.0 |
2014-Aug-12 Tue
| 0.077
| 0.077
| 0.075
| 0.075
| 376,351
| ###
| 12.4
| 12.4
| 0.0 |
2014-Aug-11 Mon
| 0.076
| 0.078
| 0.076
| 0.077
| 333,624
| 25,689
| 83.9
| 83.9
| 0.0 |
2014-Aug-08 Fri
| 0.078
| 0.078
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 0.077
| 0.078
| 0.076
| 0.078
|
|
| 82.6
| 82.6
| 0.0 |
2014-Aug-06 Wed
| 0.077
| 0.077
| 0.077
| 0.077
| 348,845
| ###
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 0.077
| 0.078
| 0.076
| 0.077
| 1,415,043
| 108,958
| 79.1
| 79.1
| 0.0 |
2014-Aug-04 Mon
| 0.077
| 0.078
| 0.076
| 0.076
| 592,485
| 45,621
| 19.2
| 19.2
| 0.0 |
2014-Aug-01 Fri
| 0.077
| 0.078
| 0.077
| 0.078
| 393,655
| ###
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 0.077
| 0.077
| 0.076
| 0.077
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| 0.078
| 0.078
| 0.077
| 0.077
|
|
| 19.9
| 19.9
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| 0.078
| 0.078
|
|
| 16.4
| 16.4
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| 0.078
| 0.079
|
|
| 18.3
| 18.3
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| 0.079
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| 0.079
| 0.081
| 0.079
| ###
| 312,254
| 24,980
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 0.079
| ###
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 0.081
| 0.081
| 0.079
| 0.079
| 235,080
| ###
| 14.5
| 14.5
| 0.0 |
2014-Jul-18 Fri
| 0.079
| 0.081
| 0.078
| 0.081
| 213,288
| 16,956
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| 0.079
| ###
| 2,410,023
| ###
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| 0.079
| 0.079
| 0.079
| 0.079
| 66,389
| 5,244
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| ###
| 0.081
| 0.079
| 0.079
| 929,680
| 74,374
| 23.8
| 23.8
| 0.0 |
2014-Jul-11 Fri
| ###
| 0.081
| 0.079
| ###
| 607,056
| ###
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 0.078
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| 0.081
| 0.078
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Jul-08 Tue
| 0.081
| 0.081
| ###
| 0.081
| 283,744
| ###
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| 0.083
| 0.083
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2014-Jul-04 Fri
| 0.082
| 0.084
| 0.082
| 0.082
|
|
| 67.5
| 67.5
| 0.0 |
2014-Jul-03 Thu
| ###
| 0.082
| 0.079
| 0.082
| 1,571,122
| 126,475
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 0.079
| 0.079
| 0.077
| 0.077
| 403,242
| 31,452
| 13.7
| 13.7
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| 0.078
| 0.079
|
|
| 17.4
| 17.4
| 0.0 |
2014-Jun-30 Mon
| 0.078
| 0.079
| 0.077
| 0.079
|
|
| 82.3
| 82.3
| 0.0 |
2014-Jun-27 Fri
| 0.076
| 0.078
| 0.075
| 0.078
| 2,109,423
| 161,370
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 0.072
| 0.073
| ###
| 0.072
|
|
| 61.5
| 61.5
| 0.0 |
2014-Jun-25 Wed
| ###
| 0.074
| ###
| 0.072
| 2,571,383
| 95,141
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 0.074
| 0.074
| 0.071
| 0.071
|
|
| 9.4
| 9.4
| 0.0 |
2014-Jun-23 Mon
| 0.072
| 0.074
| 0.072
| 0.074
| 390,256
| 28,488
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 0.074
| 0.075
| 0.071
| 0.072
| 1,236,983
| ###
| 12.1
| 12.1
| 0.0 |
2014-Jun-19 Thu
| 0.075
| 0.075
| 0.074
| 0.074
| 325,750
| ###
| 19.0
| 19.0
| 0.0 |
2014-Jun-18 Wed
| 0.073
| 0.077
| 0.071
| 0.077
| 392,386
| ###
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 0.073
| 0.076
| 0.073
| 0.075
| 673,242
| 50,156
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| 0.073
| 0.074
| 0.072
| 0.072
| 1,238,325
| ###
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 0.075
| 0.075
| 0.071
| 0.073
| 783,943
| 57,227
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 0.073
| 0.074
| 0.071
| 0.073
| 1,273,484
| 92,327
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| 0.076
| 0.076
| 0.073
| 0.073
|
|
| 10.2
| 10.2
| 0.0 |
2014-Jun-10 Tue
| 0.076
| 0.078
| 0.075
| 0.075
| 253,386
| 19,384
| 23.3
| 23.3
| 0.0 |
2014-Jun-06 Fri
| 0.078
| 0.078
| 0.075
| 0.076
| 536,284
| 41,025
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| ###
| 0.081
| 0.075
| 0.078
| 1,329,984
| ###
| 15.9
| 15.9
| 0.0 |
2014-Jun-04 Wed
| 0.077
| ###
| 0.077
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2014-Jun-03 Tue
| 0.083
| 0.083
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 0.085
| 0.085
| ###
| 0.082
| 984,447
| ###
| 11.5
| 11.5
| 0.0 |
2014-May-30 Fri
| 0.081
| 0.085
| ###
| 0.083
|
|
| 87.3
| 87.3
| 0.0 |
2014-May-29 Thu
| 0.078
| ###
| 0.078
| ###
| 1,062,657
| 41,443
| 88.7
| 88.7
| 0.0 |
2014-May-28 Wed
| 0.077
| 0.079
| 0.077
| 0.078
|
|
| 80.9
| 80.9
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 0.079
| ###
| 333,829
| 13,186
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 0.081
| 0.081
| 0.079
| ###
| 148,928
| ###
| 18.9
| 18.9
| 0.0 |
2014-May-23 Fri
| 0.082
| 0.083
| ###
| 0.081
|
|
| 18.2
| 18.2
| 0.0 |
2014-May-22 Thu
| 0.078
| 0.081
| 0.078
| 0.081
|
|
| ###
| ###
| 0.0 |
2014-May-21 Wed
| 0.079
| 0.079
| 0.073
| 0.078
| 1,174,084
| ###
| 21.4
| 21.4
| 0.0 |
2014-May-20 Tue
| 0.079
| 0.079
| 0.078
| 0.078
| 344,246
| 27,023
| 20.3
| 20.3
| 0.0 |
2014-May-19 Mon
| 0.079
| 0.079
| 0.079
| 0.079
| 2,492,175
| 196,881
| 80.8
| 80.8
| 0.0 |
2014-May-16 Fri
| ###
| ###
| 0.077
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| 0.081
| 0.081
| ###
| ###
| 1,964,579
| ###
| ###
| ###
| 0.0 |
2014-May-14 Wed
| 0.078
| 0.081
| 0.078
| 0.081
|
|
| 91.5
| 91.5
| 0.0 |
2014-May-13 Tue
| 0.074
| 0.079
| 0.074
| 0.078
|
|
| 94.7
| 94.7
| 0.0 |
2014-May-12 Mon
| 0.073
| 0.074
| ###
| 0.072
|
|
| 23.4
| 23.4
| 0.0 |
2014-May-09 Fri
| 0.073
| 0.073
| ###
| 0.072
|
|
| 18.7
| 18.7
| 0.0 |
2014-May-08 Thu
| ###
| 0.072
| ###
| 0.072
| 905,247
| 32,588
| 94.6
| 94.6
| 0.0 |
2014-May-07 Wed
| ###
| 0.071
| ###
| ###
| 632,848
| ###
| 20.2
| 20.2
| 0.0 |
2014-May-06 Tue
| ###
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2014-Apr-30 Wed
| ###
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| 0.071
| 0.071
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2014-Apr-28 Mon
| 0.072
| 0.072
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 0.072
| 0.073
| 0.071
| 0.071
| 580,782
| ###
| 16.3
| 16.3
| 0.0 |
2014-Apr-23 Wed
| 0.073
| 0.077
| 0.072
| 0.073
|
|
| 69.1
| 69.1
| 0.0 |
2014-Apr-22 Tue
| 0.075
| 0.075
| 0.072
| 0.072
|
|
| 9.6
| 9.6
| 0.0 |
2014-Apr-17 Thu
| 0.076
| 0.076
| 0.075
| 0.075
| 289,948
| ###
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 0.076
| 0.076
| 0.076
| 0.076
| 309,655
| ###
| 66.5
| 66.5
| 0.0 |
|