End of day Prices (full format), 75 Days for (LKO) LAKES BLUE ENERGY NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.1 |
2000-Apr-11 Tue
| ###
| ###
| 0.058
| 0.059
|
|
| ###
| ###
| 0.0 |
2000-Apr-07 Fri
| 0.071
| 0.074
| ###
| 0.071
|
|
| 66.3
| 66.3
| 0.0 |
2000-Apr-06 Thu
| ###
| 0.074
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| 0.077
| 0.077
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| 0.075
| 0.078
| 4,134,986
| ###
| 35.9
| 35.9
| 0.0 |
2000-Apr-03 Mon
| 0.081
| 0.087
| ###
| 0.082
| 6,583,673
| 286,389
| 80.5
| 80.5
| 0.0 |
2000-Mar-31 Fri
| 0.084
| 0.085
| 0.075
| 0.081
| 5,879,642
| 470,371
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 0.081
| ###
| ###
| 0.086
|
|
| ###
| ###
| ### |
2000-Mar-29 Wed
| 0.074
| ###
| 0.073
| 0.088
| 32,961,186
| 1,203,083
| ###
| ###
| ### |
2000-Mar-28 Tue
| ###
| ###
| 0.059
| ###
| 12,289,824
| 362,549
| 97.2
| 97.2
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
| 5,230,747
| 0
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
| 3,029,445
| 0
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| 0.057
| 0.059
| 4,245,889
| ###
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| 0.056
| 0.059
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| 0.055
| ###
| 0.055
| ###
| 12,103,026
| ###
| 97.4
| 97.4
| 0.0 |
2000-Mar-14 Tue
| 0.053
| 0.055
| 0.052
| 0.055
|
|
| ###
| ###
| ### |
2000-Mar-13 Mon
| 0.052
| 0.053
| 0.051
| 0.052
|
|
| 67.4
| 67.4
| ### |
2000-Mar-10 Fri
| 0.055
| 0.055
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2000-Mar-09 Thu
| 0.055
| 0.056
| 0.053
| 0.054
|
|
| ###
| ###
| ### |
2000-Mar-08 Wed
| 0.053
| 0.055
| ###
| 0.053
|
|
| ###
| ###
| ### |
2000-Mar-07 Tue
| 0.054
| 0.055
| 0.051
| 0.051
| 1,108,858
| ###
| 7.6
| 7.6
| ### |
2000-Mar-06 Mon
| 0.055
| 0.057
| 0.053
| 0.055
|
|
| ###
| ###
| ### |
2000-Mar-03 Fri
| 0.054
| 0.055
| 0.051
| 0.053
| 1,602,884
| 84,952
| ###
| ###
| ### |
2000-Mar-02 Thu
| 0.055
| 0.055
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2000-Mar-01 Wed
| 0.049
| 0.055
| 0.049
| 0.053
|
|
| 94.6
| 94.6
| ### |
2000-Feb-29 Tue
| 0.048
| ###
| 0.048
| 0.048
| 1,300,953
| 31,222
| 68.6
| 68.6
| ### |
2000-Feb-28 Mon
| ###
| 0.052
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2000-Feb-25 Fri
| 0.054
| 0.054
| 0.051
| 0.051
|
|
| 7.6
| 7.6
| ### |
2000-Feb-24 Thu
| 0.056
| 0.056
| 0.053
| 0.055
|
|
| 27.9
| 27.9
| ### |
2000-Feb-23 Wed
| 0.058
| 0.059
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2000-Feb-22 Tue
| 0.058
| ###
| 0.057
| 0.058
| 2,869,450
| 81,779
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| 0.057
| ###
| 0.055
| 0.057
| 2,961,975
| 81,454
| 65.0
| 65.0
| 0.0 |
2000-Feb-18 Fri
| 0.058
| 0.059
| 0.053
| 0.055
| 3,914,447
| ###
| ###
| ###
| ### |
2000-Feb-17 Thu
| ###
| ###
| 0.057
| 0.057
| 3,351,355
| ###
| 8.0
| 8.0
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| 0.054
| 0.059
|
|
| 6.6
| 6.6
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
| 3,469,120
| 0
| 64.5
| 64.5
| 0.0 |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
| 4,811,125
| 0
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
| 4,335,859
| 0
| 24.2
| 24.2
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
| 6,787,253
| 0
| 88.2
| 88.2
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 19,098,279
| 0
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| 0.057
| ###
| 9,990,351
| 284,725
| 91.9
| 91.9
| 0.0 |
2000-Feb-07 Mon
| 0.058
| ###
| 0.057
| 0.058
| 8,642,841
| 246,320
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 0.044
| 0.055
| 0.044
| 0.055
| 6,230,858
| 308,427
| ###
| ###
| ### |
2000-Feb-03 Thu
| 0.049
| 0.049
| 0.042
| 0.042
|
|
| 1.7
| 1.7
| ### |
2000-Feb-02 Wed
| 0.052
| 0.055
| 0.049
| 0.049
|
|
| 8.4
| 8.4
| ### |
2000-Feb-01 Tue
| ###
| ###
| 0.051
| 0.052
| 10,430,870
| 265,987
| ###
| ###
| ### |
2000-Jan-31 Mon
| ###
| ###
| 0.058
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2000-Jan-28 Fri
| 0.058
| ###
| 0.058
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2000-Jan-27 Thu
| ###
| 0.055
| ###
| 0.055
| 25,805,957
| ###
| 95.1
| 95.1
| ### |
2000-Jan-25 Tue
| 0.043
| 0.046
| 0.042
| 0.045
|
|
| ###
| ###
| ### |
2000-Jan-24 Mon
| 0.043
| 0.044
| 0.042
| 0.044
| 5,925,080
| 254,778
| 82.2
| 82.2
| ### |
2000-Jan-21 Fri
| 0.043
| 0.043
| 0.042
| 0.042
| 6,531,724
| ###
| ###
| ###
| ### |
2000-Jan-20 Thu
| 0.041
| 0.045
| ###
| 0.042
| 15,520,270
| ###
| 81.2
| 81.2
| ### |
2000-Jan-19 Wed
| ###
| 0.047
| ###
| ###
| 32,091,548
| 754,151
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 0.025
| ###
| 0.025
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2000-Jan-17 Mon
| 0.024
| 0.025
| 0.024
| 0.025
| 6,531,682
| 160,026
| 91.8
| 91.8
| ### |
2000-Jan-14 Fri
| 0.022
| 0.024
| 0.022
| 0.024
| 9,188,775
| 211,341
| 95.6
| 95.6
| ### |
2000-Jan-13 Thu
| 0.021
| 0.023
| 0.021
| 0.022
|
|
| 91.8
| 91.8
| ### |
2000-Jan-12 Wed
| ###
| 0.021
| ###
| 0.021
|
|
| 90.3
| 90.3
| ### |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 441,958
| 0
| 93.7
| 93.7
| 0.0 |
|