End of day Prices (full format), 75 Days for (HGO) HILLGROVE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2016-Jul-29 Fri
| 0.085
| 0.085
| 0.083
| 0.083
| 15,373
| ###
| 15.6
| 15.6
| 0.0 |
2016-Jul-28 Thu
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2016-Jul-27 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-25 Mon
| 0.089
| ###
| 0.089
| ###
| 19,853
| 883
| 83.0
| 83.0
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 0.089
| 0.089
| 24,145
| 1,074
| 2.6
| 2.6
| ### |
2016-Jul-21 Thu
| 0.088
| ###
| 0.088
| ###
| 166,677
| ###
| 98.8
| 98.8
| 0.0 |
2016-Jul-20 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 83,750
| 7,286
| 61.4
| 61.4
| ### |
2016-Jul-19 Tue
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| 70.0
| 70.0
| ### |
2016-Jul-18 Mon
| 0.088
| 0.089
| 0.088
| 0.089
|
|
| ###
| ###
| ### |
2016-Jul-15 Fri
| ###
| ###
| 0.088
| 0.089
| 78,744
| ###
| 4.8
| 4.8
| ### |
2016-Jul-14 Thu
| 0.083
| ###
| 0.083
| ###
| 603,048
| 25,026
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
| 35,155
| 0
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| 0.074
| ###
| 0.074
| ###
| 185,956
| 6,880
| 96.8
| 96.8
| 0.0 |
2016-Jul-11 Mon
| 0.081
| 0.081
| 0.074
| 0.074
|
|
| 2.9
| 2.9
| 0.0 |
2016-Jul-08 Fri
| 0.086
| 0.087
| 0.082
| 0.084
|
|
| ###
| ###
| ### |
2016-Jul-07 Thu
| ###
| ###
| 0.085
| 0.088
|
|
| ###
| ###
| ### |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
| 234,888
| 0
| 7.0
| 7.0
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
| 599,374
| 0
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| ###
| 1,208,272
| 0
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| 0.058
| ###
| 0.056
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| 0.055
| ###
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2016-Jun-29 Wed
| 0.048
| ###
| 0.048
| 0.054
|
|
| 97.0
| 97.0
| ### |
2016-Jun-28 Tue
| ###
| 0.052
| ###
| ###
| 1,559,243
| 40,540
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-27 Fri
| ###
| ###
| ###
| ###
| 465,346
| 0
| 92.7
| 92.7
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
| 227,444
| 0
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
| 345,248
| 0
| 7.2
| 7.2
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
| 175,875
| 0
| 90.4
| 90.4
| 0.0 |
2016-May-23 Mon
| ###
| 0.042
| ###
| ###
| 1,476,689
| ###
| 8.3
| 8.3
| 0.0 |
2016-May-20 Fri
| 0.041
| 0.041
| ###
| ###
| 66,971
| 1,372
| 12.0
| 12.0
| 0.0 |
2016-May-19 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 116,148
| 4,878
| ###
| ###
| ### |
2016-May-18 Wed
| ###
| 0.042
| ###
| 0.042
|
|
| 96.8
| 96.8
| ### |
2016-May-17 Tue
| 0.041
| 0.041
| ###
| ###
| 1,004,745
| ###
| ###
| ###
| 0.0 |
2016-May-16 Mon
| 0.042
| 0.042
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 0.043
| 0.043
| 0.041
| 0.041
| 335,881
| ###
| ###
| ###
| 0.0 |
2016-May-12 Thu
| 0.044
| 0.046
| 0.044
| 0.045
|
|
| ###
| ###
| ### |
2016-May-11 Wed
| 0.046
| 0.046
| 0.044
| 0.044
|
|
| 7.3
| 7.3
| ### |
2016-May-10 Tue
| 0.048
| 0.048
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2016-May-09 Mon
| ###
| ###
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2016-May-06 Fri
| 0.049
| ###
| 0.047
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2016-May-05 Thu
| 0.051
| 0.051
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2016-May-04 Wed
| ###
| 0.051
| ###
| ###
| 587,873
| ###
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 0.051
| 0.051
| ###
| 0.051
|
|
| 62.2
| 62.2
| ### |
2016-May-02 Mon
| ###
| ###
| 0.048
| 0.048
| 113,745
| 2,729
| 12.9
| 12.9
| ### |
2016-Apr-29 Fri
| 0.048
| ###
| 0.047
| ###
| 309,482
| 7,272
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 0.048
| ###
| 0.048
| 0.049
| 334,246
| 8,021
| 86.1
| 86.1
| ### |
2016-Apr-27 Wed
| 0.048
| 0.049
| 0.047
| 0.049
|
|
| 89.1
| 89.1
| ### |
2016-Apr-26 Tue
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2016-Apr-22 Fri
| 0.048
| 0.048
| 0.047
| 0.048
|
|
| ###
| ###
| ### |
2016-Apr-21 Thu
| ###
| ###
| 0.047
| 0.048
|
|
| ###
| ###
| ### |
2016-Apr-20 Wed
| ###
| ###
| 0.049
| ###
| 343,125
| ###
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| 0.048
| ###
| 0.048
| ###
| 6,220
| 149
| 92.0
| 92.0
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| 0.048
| 0.048
| 231,683
| ###
| 10.2
| 10.2
| ### |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
| 173,649
| 0
| 65.7
| 65.7
| 0.0 |
2016-Apr-14 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 1,108,124
| ###
| ###
| ###
| ### |
2016-Apr-13 Wed
| ###
| 0.051
| 0.047
| 0.047
| 109,974
| 5,388
| 6.7
| 6.7
| ### |
2016-Apr-12 Tue
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| 0.042
| 0.046
| 0.042
| 0.045
|
|
| ###
| ###
| ### |
2016-Apr-08 Fri
| 0.044
| 0.045
| 0.042
| 0.042
| 441,247
| ###
| 6.5
| 6.5
| ### |
2016-Apr-07 Thu
| 0.042
| 0.045
| 0.041
| 0.043
| 1,174,841
| ###
| ###
| ###
| ### |
2016-Apr-06 Wed
| 0.042
| 0.045
| 0.042
| 0.042
| 531,777
| ###
| 65.7
| 65.7
| ### |
2016-Apr-05 Tue
| 0.051
| 0.051
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2016-Apr-04 Mon
| 0.056
| 0.056
| 0.051
| 0.051
| 1,252,874
| 67,028
| ###
| ###
| ### |
2016-Apr-01 Fri
| 0.055
| ###
| 0.055
| 0.056
| 1,247,571
| ###
| 88.5
| 88.5
| ### |
2016-Mar-31 Thu
| ###
| ###
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-24 Thu
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| ###
| ###
| 58,182
| 0
| 1.2
| 1.2
| 0.0 |
2016-Mar-21 Mon
| ###
| 0.125
| ###
| 0.125
| 110,547
| ###
| 97.0
| 97.0
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2016-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
|