End of day Prices (full format), 150 Days for (MAB) MAMBA MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2014-Apr-02 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 3,055
| ###
| ###
| ###
| ### |
2014-Apr-01 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2014-Mar-31 Mon
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2014-Mar-28 Fri
| 0.52
| ###
| 0.52
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2014-Mar-27 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 72.6
| 72.6
| 0.0 |
2014-Mar-26 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 72.3
| 72.3
| 0.0 |
2014-Mar-25 Tue
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 67.6
| 67.6
| 0.0 |
2014-Mar-21 Fri
| ###
| 0.53
| ###
| 0.525
|
|
| 83.5
| 83.5
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 0.53
| 0.53
| 107,320
| ###
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| 0.56
| 0.56
| 0.54
| 0.54
| 82,123
| ###
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2014-Mar-17 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2014-Mar-14 Fri
| 0.57
| 0.58
| 0.57
| 0.58
| 32,840
| 18,883
| 88.8
| 88.8
| ### |
2014-Mar-13 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2014-Mar-12 Wed
| 0.575
| 0.575
| 0.55
| 0.55
|
|
| 8.0
| 8.0
| ### |
2014-Mar-11 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 75.5
| 75.5
| ### |
2014-Mar-10 Mon
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| 73.5
| 73.5
| ### |
2014-Mar-07 Fri
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2014-Mar-06 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 0.585
| 0.59
| 0.575
| 0.59
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 0.59
| 0.59
| 0.585
| 0.585
| 50,178
| 29,479
| ###
| ###
| ### |
2014-Feb-28 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 28,322
| ###
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| 0.585
| 0.585
| 0.585
| 0.585
| 48,584
| 28,421
| ###
| ###
| ### |
2014-Feb-26 Wed
| ###
| ###
| 0.585
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2014-Feb-21 Fri
| 0.585
| ###
| 0.585
| ###
| 49,425
| 14,456
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| 0.56
| 0.58
| 0.56
| 0.58
| 53,888
| ###
| 91.6
| 91.6
| ### |
2014-Feb-19 Wed
| 0.55
| 0.56
| 0.54
| 0.56
| 212,155
| 116,685
| ###
| ###
| ### |
2014-Feb-18 Tue
| 0.525
| 0.54
| 0.52
| 0.54
| 499,449
| ###
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 0.57
| 0.57
| 0.5
| 0.5
| 112,679
| 60,283
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2014-Feb-13 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 30,340
| ###
| 70.8
| 70.8
| ### |
2014-Feb-12 Wed
| 0.56
| 0.58
| 0.55
| 0.58
|
|
| 88.7
| 88.7
| ### |
2014-Feb-11 Tue
| ###
| 0.57
| 0.51
| 0.57
| 247,341
| ###
| ###
| ###
| ### |
2014-Feb-10 Mon
| ###
| 0.57
| 0.56
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Feb-07 Fri
| 0.57
| 0.57
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2014-Feb-06 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 31,749
| ###
| ###
| ###
| ### |
2014-Feb-05 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 21.6
| 21.6
| ### |
2014-Feb-04 Tue
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2014-Feb-03 Mon
| 0.56
| 0.57
| 0.56
| 0.57
| 23,080
| 13,040
| ###
| ###
| ### |
2014-Jan-31 Fri
| 0.55
| 0.56
| 0.55
| 0.56
| 18,750
| ###
| ###
| ###
| ### |
2014-Jan-30 Thu
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2014-Jan-29 Wed
| ###
| ###
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2014-Jan-28 Tue
| 0.57
| 0.57
| 0.555
| 0.555
|
|
| 17.8
| 17.8
| ### |
2014-Jan-24 Fri
| 0.58
| 0.58
| 0.57
| 0.575
| 28,750
| ###
| ###
| ###
| ### |
2014-Jan-23 Thu
| 0.58
| 0.58
| 0.575
| 0.575
|
|
| 30.9
| 30.9
| ### |
2014-Jan-22 Wed
| 0.58
| 0.58
| 0.57
| 0.575
|
|
| ###
| ###
| ### |
2014-Jan-21 Tue
| 0.58
| 0.58
| 0.57
| 0.58
| 69,641
| 40,043
| ###
| ###
| ### |
2014-Jan-20 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2014-Jan-17 Fri
| 0.58
| 0.58
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2014-Jan-16 Thu
| 0.58
| ###
| 0.57
| 0.57
|
|
| 13.4
| 13.4
| ### |
2014-Jan-15 Wed
| 0.575
| 0.58
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2014-Jan-14 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 78.9
| 78.9
| 0.0 |
2014-Jan-13 Mon
| 0.59
| 0.59
| 0.57
| 0.57
| 137,559
| 79,784
| ###
| ###
| ### |
2014-Jan-10 Fri
| ###
| ###
| 0.58
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Jan-09 Thu
| 0.58
| 0.58
| 0.57
| 0.57
| 95,450
| 54,883
| 14.2
| 14.2
| ### |
2014-Jan-08 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2013-Dec-30 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 4,082
| ###
| ###
| ###
| ### |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| 0.58
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
| 48,922
| 0
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 30,724
| 0
| 77.0
| 77.0
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 213,554
| 0
| 5.6
| 5.6
| 0.0 |
2013-Dec-16 Mon
| ###
| 0.645
| ###
| 0.645
|
|
| ###
| ###
| ### |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 124,228
| 0
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
| 208,346
| 0
| 23.0
| 23.0
| 0.0 |
2013-Dec-11 Wed
| 0.59
| ###
| 0.59
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| 0.56
| 0.59
|
|
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| 0.54
| ###
| 225,388
| 60,854
| 4.4
| 4.4
| 0.0 |
2013-Dec-06 Fri
| 0.57
| ###
| 0.57
| ###
| 120,748
| ###
| 97.4
| 97.4
| 0.0 |
2013-Dec-05 Thu
| 0.56
| 0.57
| 0.55
| 0.55
| 69,150
| 38,724
| 23.9
| 23.9
| ### |
2013-Dec-04 Wed
| 0.54
| 0.56
| 0.54
| 0.555
| 60,750
| ###
| ###
| ###
| ### |
2013-Dec-03 Tue
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| 0.55
| 0.53
| 0.55
| 24,726
| 13,352
| 91.7
| 91.7
| ### |
2013-Nov-29 Fri
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 9.4
| 9.4
| 0.0 |
2013-Nov-28 Thu
| 0.55
| ###
| 0.55
| 0.59
|
|
| 95.5
| 95.5
| 0.0 |
2013-Nov-27 Wed
| 0.49
| 0.54
| 0.49
| 0.54
|
|
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.4
| 74.4
| 0.0 |
2013-Nov-25 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 75.0
| 75.0
| ### |
2013-Nov-22 Fri
| 0.52
| 0.52
| 0.5
| 0.5
| 8,650
| ###
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| 0.5
| 0.5
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2013-Nov-20 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2013-Nov-18 Mon
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 0.49
| 0.54
| 0.49
| 0.52
| 53,388
| ###
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| 0.47
| 0.49
| 0.47
| 0.49
| 62,379
| 29,941
| 91.6
| 91.6
| ### |
2013-Nov-13 Wed
| 0.48
| 0.48
| 0.47
| 0.47
| 47,121
| 22,382
| ###
| ###
| ### |
2013-Nov-12 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2013-Nov-11 Mon
| 0.48
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 70.7
| 70.7
| 0.0 |
2013-Nov-07 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 137,850
| ###
| 72.4
| 72.4
| 0.0 |
2013-Nov-05 Tue
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2013-Nov-01 Fri
| ###
| ###
| 0.48
| 0.48
| 70,327
| 16,878
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| 0.5
| 0.5
| 0.47
| 0.47
| 6,050
| ###
| ###
| ###
| ### |
2013-Oct-30 Wed
| 0.47
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.7
| 71.7
| 0.0 |
2013-Oct-25 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2013-Oct-24 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| 0.5
| 0.5
| ###
| 0.5
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| 0.48
| ###
| 0.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 15.1
| 15.1
| 0.0 |
2013-Oct-17 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2013-Oct-16 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 71.9
| 71.9
| 0.0 |
2013-Oct-15 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-14 Mon
| 0.5
| 0.51
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 90.7
| 90.7
| 0.0 |
2013-Oct-10 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2013-Oct-09 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2013-Oct-04 Fri
| 0.52
| 0.52
| 0.5
| 0.5
| 59,125
| 30,153
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 15.0
| 15.0
| 0.0 |
2013-Oct-02 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2013-Oct-01 Tue
| ###
| ###
| 0.55
| 0.55
| 24,579
| 6,759
| 15.0
| 15.0
| ### |
2013-Sep-30 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 80.1
| 80.1
| ### |
2013-Sep-27 Fri
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 14.4
| 14.4
| ### |
2013-Sep-26 Thu
| 0.55
| ###
| 0.55
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2013-Sep-25 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 63.8
| 63.8
| ### |
2013-Sep-24 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2013-Sep-23 Mon
| 0.5
| 0.52
| 0.5
| 0.52
| 17,655
| ###
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| 0.485
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 0.48
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2013-Sep-17 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 72.6
| 72.6
| ### |
2013-Sep-16 Mon
| 0.48
| 0.48
| 0.47
| 0.47
| 127,350
| ###
| ###
| ###
| ### |
2013-Sep-13 Fri
| 0.48
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 0.5
| 0.5
| 0.48
| 0.5
|
|
| 70.7
| 70.7
| 0.0 |
2013-Sep-10 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.7
| 74.7
| 0.0 |
2013-Sep-04 Wed
| 0.52
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 247,054
| ###
| 68.5
| 68.5
| 0.0 |
2013-Sep-02 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2013-Aug-30 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
|