End of day Prices (full format), 150 Days for (HWG) HOSTWORKS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Mar-18 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-17 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-14 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-13 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-12 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-11 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-10 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-07 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-06 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-05 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-04 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Mar-03 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Feb-28 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Feb-27 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Feb-26 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Feb-25 Mon
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2008-Feb-20 Wed
| ###
| 0.41
| ###
| 0.41
|
|
| 80.9
| 80.9
| ### |
2008-Feb-19 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 4,545
| 0
| 74.6
| 74.6
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 0.4
| ###
| 0.4
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Feb-13 Wed
| 0.4
| ###
| 0.4
| ###
| 121,150
| ###
| 81.2
| 81.2
| 0.0 |
2008-Feb-12 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 81.6
| 81.6
| 0.0 |
2008-Feb-08 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-05 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 67.6
| 67.6
| 0.0 |
2008-Jan-30 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jan-25 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 238,950
| 95,580
| 58.3
| 58.3
| 0.0 |
2008-Jan-22 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 82.9
| 82.9
| 0.0 |
2008-Jan-18 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 1,079,950
| 431,980
| 75.9
| 75.9
| 0.0 |
2008-Jan-14 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 251,870
| 100,748
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 154,986
| ###
| 80.6
| 80.6
| 0.0 |
2008-Jan-10 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jan-08 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| 0.4
| 0.4
| 374,076
| ###
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 0.4
| ###
| 0.4
| 0.4
| 166,250
| 33,250
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| ###
| 0.4
| ###
| 0.4
| 632,054
| ###
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2007-Dec-31 Mon
| 0.4
| 0.4
| ###
| ###
| 103,625
| 20,725
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 274,482
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 193,350
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 863,571
| 0
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 6,961,920
| 0
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2007-Dec-10 Mon
| ###
| 0.4
| ###
| ###
| 1,257,174
| ###
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 91.1
| 91.1
| ### |
2007-Nov-30 Fri
| 0.28
| 0.28
| 0.27
| 0.27
| 44,750
| ###
| 10.3
| 10.3
| ### |
2007-Nov-29 Thu
| 0.275
| 0.29
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 0.27
| 0.275
| 0.26
| 0.26
|
|
| 13.8
| 13.8
| 0.0 |
2007-Nov-27 Tue
| 0.275
| 0.275
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2007-Nov-26 Mon
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2007-Nov-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 98,180
| ###
| ###
| ###
| ### |
2007-Nov-19 Mon
| 0.285
| 0.285
| 0.28
| 0.28
| 38,247
| ###
| ###
| ###
| ### |
2007-Nov-16 Fri
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| 94.2
| 94.2
| ### |
2007-Nov-15 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2007-Nov-14 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 67.6
| 67.6
| ### |
2007-Nov-12 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 0.28
| 0.28
| 0.27
| 0.27
| 94,071
| ###
| ###
| ###
| ### |
2007-Nov-08 Thu
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 25.6
| 25.6
| ### |
2007-Nov-07 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 34,482
| ###
| ###
| ###
| ### |
2007-Nov-06 Tue
| 0.285
| 0.29
| 0.285
| 0.29
| 33,550
| 9,645
| 81.9
| 81.9
| ### |
2007-Nov-05 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 80.6
| 80.6
| ### |
2007-Nov-02 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 69,820
| ###
| 61.3
| 61.3
| ### |
2007-Nov-01 Thu
| 0.29
| 0.29
| 0.285
| 0.285
| 22,380
| ###
| 16.4
| 16.4
| ### |
2007-Oct-31 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Oct-30 Tue
| 0.29
| ###
| 0.29
| 0.29
| 308,620
| 44,749
| ###
| ###
| ### |
2007-Oct-29 Mon
| ###
| ###
| 0.285
| 0.285
|
|
| 7.2
| 7.2
| ### |
2007-Oct-26 Fri
| 0.275
| 0.29
| 0.275
| 0.29
| 684,458
| 193,359
| ###
| ###
| ### |
2007-Oct-25 Thu
| 0.28
| ###
| 0.28
| 0.285
| 208,958
| 29,254
| 83.2
| 83.2
| ### |
2007-Oct-24 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Oct-23 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 99,752
| 28,928
| 60.6
| 60.6
| ### |
2007-Oct-22 Mon
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 68.5
| 68.5
| ### |
2007-Oct-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-17 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| 0.28
| 0.29
| 0.275
| 0.29
|
|
| 90.0
| 90.0
| ### |
2007-Oct-15 Mon
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-11 Thu
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| 61.1
| 61.1
| ### |
2007-Oct-10 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 142,727
| ###
| ###
| ###
| ### |
2007-Oct-08 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-04 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 73.1
| 73.1
| ### |
2007-Oct-03 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 84.4
| 84.4
| ### |
2007-Oct-01 Mon
| ###
| ###
| 0.285
| 0.29
|
|
| 19.4
| 19.4
| ### |
2007-Sep-28 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 61.8
| 61.8
| ### |
2007-Sep-26 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.285
| ###
| 0.285
| ###
| 249,582
| ###
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 0.28
| 0.285
| 0.275
| 0.285
| 157,943
| 44,224
| ###
| ###
| ### |
2007-Sep-21 Fri
| 0.285
| 0.29
| 0.27
| 0.27
|
|
| 2.8
| 2.8
| ### |
2007-Sep-20 Thu
| 0.24
| 0.285
| 0.24
| 0.285
| 493,556
| 129,558
| ###
| ###
| ### |
2007-Sep-19 Wed
| 0.24
| 0.24
| ###
| 0.24
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 84.7
| 84.7
| 0.0 |
2007-Sep-14 Fri
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 13.7
| 13.7
| 0.0 |
2007-Sep-13 Thu
| 0.255
| 0.255
| 0.245
| 0.245
|
|
| 9.3
| 9.3
| 0.0 |
2007-Sep-12 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-07 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0.26
| ###
| 0.26
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2007-Sep-03 Mon
| 0.25
| ###
| 0.25
| ###
| 182,650
| ###
| 94.3
| 94.3
| 0.0 |
2007-Aug-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-30 Thu
| 0.25
| 0.25
| 0.245
| 0.245
| 62,444
| 15,454
| 22.3
| 22.3
| 0.0 |
2007-Aug-29 Wed
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 41,050
| 10,057
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 0.245
| 0.245
| 706,284
| ###
| 3.1
| 3.1
| 0.0 |
2007-Aug-24 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 90.6
| 90.6
| 0.0 |
2007-Aug-23 Thu
| 0.25
| 0.26
| 0.25
| 0.255
| 423,424
| 107,973
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 0.24
| 0.255
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-16 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 337,153
| ###
| 78.7
| 78.7
| ### |
2007-Aug-15 Wed
| 0.22
| 0.22
| 0.21
| ###
|
|
| 52.1
| 52.1
| 0.0 |
|