Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-24 02:27:01 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(LOK) LOOKSMART LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for LOK    Limits Next Section


Company Details for (LOK) LOOKSMART LIMITED

Listing Code LOK
Listing Name LOOKSMART LIMITED
GICS Sector Software & Services
ISIN Name LOOKSMART LIMITED
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000LOK0


Maximum Price date available .. Thursday 23rd May 2024
Latest price with VOLUME for LOK .. Wednesday 27th June 2007

LOK is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 7 0.0
MAX 8 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for LOK    Bottom Next Section


<< Previous 1 2 3 4 5 6 7


End of day Prices (full format),

300 Days for (LOK) LOOKSMART LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Aug-09 Wed 1.5 1.55 1.49 1.53 85.6 85.6 ###
2000-Aug-08 Tue ### 1.7 ### ### ### ### 0.0
2000-Aug-07 Mon 1.59 ### 1.56 ### 4,338,873 3,384,320 87.3 87.3 0.0
2000-Aug-04 Fri 1.51 1.52 1.45 1.49 24.8 24.8 ###
2000-Aug-03 Thu 1.5 1.52 1.46 1.48 5,491,041 8,181,651 ### ### 0.1
2000-Aug-02 Wed 1.52 1.59 1.52 1.54 ### ### ###
2000-Aug-01 Tue ### ### 1.58 ### 2,638,885 ### ### ### 0.0
2000-Jul-31 Mon 1.5 ### 1.5 1.58 ### ### 0.1
2000-Jul-28 Fri 1.74 1.79 ### 1.72 7,962,820 7,126,723 ### ### 0.1
2000-Jul-27 Thu 1.85 ### 1.82 ### 6,386,854 ### ### ### 0.0
2000-Jul-26 Wed ### ### 1.89 ### ### ### 0.0
2000-Jul-25 Tue ### ### ### ### 34.4 34.4 0.0
2000-Jul-24 Mon ### ### ### ### 4,978,224 0 71.0 71.0 0.0
2000-Jul-21 Fri ### ### ### ### 88.7 88.7 0.0
2000-Jul-20 Thu ### 2 ### ### ### ### 0.0
2000-Jul-19 Wed ### ### ### ### 2,391,343 0 ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 4,822,440 0 33.6 33.6 0.0
2000-Jul-17 Mon ### ### ### ### ### ### 0.0
2000-Jul-14 Fri 1.82 1.86 1.78 1.85 2,483,443 ### ### ### 0.1
2000-Jul-13 Thu ### ### 1.76 1.78 6,574,321 ### ### ### 0.1
2000-Jul-12 Wed ### 1.88 ### 1.82 94.3 94.3 ###
2000-Jul-11 Tue ### 1.7 ### ### 1,118,985 ### ### ### 0.0
2000-Jul-10 Mon 1.7 1.7 ### ### 1,472,244 ### ### ### 0.0
2000-Jul-07 Fri 1.72 1.72 ### ### 1,403,873 ### ### ### 0.0
2000-Jul-06 Thu 1.75 1.76 ### 1.7 4,218,777 3,712,523 ### ### ###
2000-Jul-05 Wed 1.77 1.8 1.75 1.78 2,275,773 ### ### ### 0.1
2000-Jul-04 Tue 1.71 1.8 ### 1.74 ### ### 0.1
2000-Jul-03 Mon ### ### 1.57 ### 3,678,247 2,887,423 ### ### 0.0
2000-Jun-30 Fri 1.548 1.58 1.53 ### 3,844,527 ### ### ### 0.0
2000-Jun-29 Thu 1.57 ### 1.53 1.54 3,474,427 ### 16.2 16.2 ###
2000-Jun-28 Wed ### 1.5 ### 1.5 2,796,771 2,097,578 ### ### 0.1
2000-Jun-27 Tue ### ### ### ### 1,895,278 0 30.2 30.2 0.0
2000-Jun-26 Mon ### ### ### ### 1,415,248 0 ### ### 0.0
2000-Jun-23 Fri ### 1.4 ### ### ### ### 0.0
2000-Jun-22 Thu ### 1.42 ### 1.41 2,094,025 1,486,757 ### ### ###
2000-Jun-21 Wed ### ### ### ### 93.7 93.7 0.0
2000-Jun-20 Tue 1.29 ### 1.27 ### 3,663,842 ### ### ### 0.0
2000-Jun-19 Mon 1.4 1.4 ### 1.4 72.4 72.4 ###
2000-Jun-16 Fri 1.45 1.45 1.42 1.42 ### ### ###
2000-Jun-15 Thu 1.46 1.51 1.46 1.477 1,269,041 1,884,525 ### ### 0.1
2000-Jun-14 Wed 1.47 1.48 1.45 1.47 69.9 69.9 ###
2000-Jun-13 Tue ### 1.54 1.51 1.51 503,780 ### 40.4 40.4 0.1
2000-Jun-12 Mon 1.59 1.59 1.59 1.59 0 ###
2000-Jun-08 Thu 1.59 ### 1.57 ### 79.2 79.2 0.0
2000-Jun-07 Wed 1.47 1.49 1.43 1.47 ### ### ###
2000-Jun-06 Tue 1.56 1.59 1.53 1.58 79.4 79.4 0.1
2000-Jun-05 Mon ### ### 1.58 1.59 25.8 25.8 ###
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu 1.26 1.27 1.23 1.24 1,007,447 ### ### ### 0.1
2000-May-31 Wed 1.29 ### 1.25 ### 3,991,585 2,494,740 79.8 79.8 0.0
2000-May-30 Tue ### 1.25 ### 1.25 93.1 93.1 ###
2000-May-29 Mon ### 1.22 ### 1.22 ### ### 0.1
2000-May-26 Fri 1.25 1.26 1.21 1.26 72.6 72.6 ###
2000-May-25 Thu 1.26 1.26 ### 1.21 2,336,478 1,471,981 ### ### ###
2000-May-24 Wed 1.29 ### 1.25 1.28 ### ### ###
2000-May-23 Tue 1.46 1.47 1.4 1.4 925,841 1,328,581 ### ### ###
2000-May-22 Mon 1.45 1.48 1.4 1.47 1,768,475 ### 83.5 83.5 ###
2000-May-19 Fri 1.55 1.57 1.53 1.55 ### ### ###
2000-May-18 Thu ### ### 1.58 1.59 16.7 16.7 ###
2000-May-17 Wed 1.658 1.76 1.658 1.75 95.2 95.2 0.1
2000-May-16 Tue 1.578 1.58 1.52 1.545 446,759 692,476 ### ### ###
2000-May-15 Mon 1.58 1.58 1.52 1.58 2,894,986 4,487,228 76.2 76.2 0.1
2000-May-12 Fri 1.626 ### 1.55 1.57 3,351,348 ### 11.5 11.5 0.1
2000-May-11 Thu 1.5 1.58 1.49 1.51 ### ### 0.1
2000-May-10 Wed ### ### ### ### 566,152 0 19.9 19.9 0.0
2000-May-09 Tue 1.83 1.83 1.77 1.79 693,983 ### 27.0 27.0 0.1
2000-May-08 Mon ### ### 1.86 1.87 28.1 28.1 ###
2000-May-05 Fri ### ### 1.85 1.88 335,883 ### ### ### 0.1
2000-May-04 Thu 1.882 ### 1.85 ### 780,970 ### ### ### 0.0
2000-May-03 Wed 1.872 ### 1.81 ### 90.1 90.1 0.0
2000-May-02 Tue ### ### ### ### 8.3 8.3 0.0
2000-May-01 Mon ### 2.26 ### ### 4,863,577 5,495,842 29.4 29.4 0.0
2000-Apr-28 Fri 1.879 ### 1.82 ### 6,202,074 5,643,887 94.3 94.3 0.0
2000-Apr-27 Thu ### 1.77 ### 1.75 ### ### 0.1
2000-Apr-26 Wed ### 1.75 ### 1.7 ### ### ###
2000-Apr-25 Tue 1.54 1.54 1.54 1.54 0 ###
2000-Apr-24 Mon 1.54 1.54 1.54 1.54 0 ###
2000-Apr-21 Fri 1.54 1.54 1.54 1.54 0 ###
2000-Apr-20 Thu 1.57 1.57 1.49 1.54 ### ### ###
2000-Apr-19 Wed ### 1.75 1.55 ### 34.2 34.2 0.0
2000-Apr-18 Tue ### ### 1.42 1.43 5,203,541 ### 5.3 5.3 0.1
2000-Apr-17 Mon 1.7 1.79 1.52 1.52 17.7 17.7 0.1
2000-Apr-14 Fri ### 2.28 ### 2.23 5,645,451 ### ### ### ###
2000-Apr-13 Thu 1.85 ### 1.85 ### 5,229,979 ### 99.6 99.6 0.0
2000-Apr-12 Wed 2.48 2.48 ### 2.4 ### ### ###
2000-Apr-11 Tue 2.89 2.89 2.72 2.75 ### ### ###
2000-Apr-07 Fri 3.242 ### ### ### 3,132,348 0 ### ### 0.0
2000-Apr-06 Thu 3 ### ### 3 6,604,382 0 58.3 58.3 0.2
2000-Apr-05 Wed 2.88 ### 2.83 2.88 77.6 77.6 0.2
2000-Apr-04 Tue ### ### ### 3.2 75.0 75.0 0.2
2000-Apr-03 Mon 3.81 3.85 3.72 3.77 ### ### ###
2000-Mar-31 Fri 3.54 3.8 3.52 ### ### ### 0.0
2000-Mar-30 Thu ### 3.75 3.679 3.72 2,721,687 ### 46.9 46.9 0.3
2000-Mar-29 Wed 3.73 3.75 ### 3.72 1,829,842 3,430,953 ### ### 0.3
2000-Mar-28 Tue ### ### 3.51 3.52 10,926,425 19,175,875 22.2 22.2 ###
2000-Mar-24 Fri 3.89 ### 3.78 3.927 72.9 72.9 ###
2000-Mar-23 Thu ### 3.83 ### 3.72 ### ### 0.3
2000-Mar-22 Wed ### 3.7 3.58 3.59 ### ### ###
2000-Mar-21 Tue 3.842 ### 3.72 3.87 4,777,747 ### 74.6 74.6 ###
2000-Mar-20 Mon ### ### 4.2 4.26 ### ### 0.3
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu 4.681 4.78 ### ### 37.0 37.0 0.0
2000-Mar-15 Wed ### ### 5 5.083 1,482,470 3,706,175 76.3 76.3 ###
2000-Mar-14 Tue 5.4 5.42 ### 5.41 1,251,940 3,392,757 71.8 71.8 ###
2000-Mar-13 Mon 5.49 5.58 5.48 5.5 68.1 68.1 0.4
2000-Mar-10 Fri ### 5.49 ### 5.49 ### ### 0.4
2000-Mar-09 Thu ### ### 4.85 4.957 ### ### 0.4
2000-Mar-08 Wed 5.449 5.45 ### ### ### ### 0.0
2000-Mar-07 Tue 4.389 4.5 ### 4.45 3,211,775 ### 75.9 75.9 0.3
2000-Mar-06 Mon ### ### 4.29 ### ### ### 0.0
2000-Mar-03 Fri ### 4.58 ### 4.47 2,739,752 ### 85.9 85.9 ###
2000-Mar-02 Thu ### ### ### ### 2,494,154 0 ### ### 0.0
2000-Mar-01 Wed ### 3.79 ### 3.79 89.4 89.4 ###
2000-Feb-29 Tue 3.75 ### ### ### 8,932,827 0 95.3 95.3 0.0
2000-Feb-28 Mon 3.26 ### 3.2 ### 5,269,355 ### 82.5 82.5 0.0
2000-Feb-25 Fri ### ### ### ### 104,664,159 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-24 02:27:01 thru 2024-05-24 02:27:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000