End of day Prices (full format), 150 Days for (MSX) MINERAL SECURITIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jul-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 212,850
| 0
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 2.2
| 2.2
| ###
| ###
| 6,525
| 7,177
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 3,287
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-Jun-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-14 Thu
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
| 633,028
| 0
| 40.2
| 40.2
| 0.0 |
2007-Jun-08 Fri
| 2
| ###
| 2
| ###
| 52,453
| 52,453
| 85.2
| 85.2
| 0.0 |
2007-Jun-07 Thu
| 2.21
| 2.25
| 2.2
| 2.25
|
|
| 78.2
| 78.2
| ### |
2007-Jun-06 Wed
| 2.2
| 2.22
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 5,950
| 0
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 2
| 2.2
| 2
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jun-01 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-May-31 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 2,650
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 2
| 2
| 53,850
| 53,850
| 12.2
| 12.2
| 0.1 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2007-May-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 11,670
| 0
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 1.87
| 2
| 1.87
| 2
|
|
| 95.1
| 95.1
| 0.1 |
2007-May-10 Thu
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2007-May-08 Tue
| ###
| 2
| ###
| 2
| 6,670
| 6,670
| ###
| ###
| 0.1 |
2007-May-07 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-May-04 Fri
| 1.75
| 1.8
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-May-03 Thu
| ###
| 1.75
| ###
| 1.75
|
|
| 94.2
| 94.2
| 0.1 |
2007-May-02 Wed
| 1.59
| ###
| 1.59
| 1.59
| 8,125
| 6,459
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 1.58
| ###
| 1.57
| ###
| 89,257
| ###
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 1.545
| 1.56
| 1.545
| 1.56
| 341,447
| ###
| ###
| ###
| ### |
2007-Apr-26 Thu
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| 74.8
| 74.8
| ### |
2007-Apr-24 Tue
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| 21.4
| 21.4
| 0.1 |
2007-Apr-23 Mon
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| 22.6
| 22.6
| 0.1 |
2007-Apr-20 Fri
| 1.55
| 1.55
| 1.46
| 1.46
|
|
| 3.6
| 3.6
| 0.1 |
2007-Apr-19 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 24,945
| ###
| 76.6
| 76.6
| ### |
2007-Apr-18 Wed
| ###
| ###
| 1.56
| 1.56
|
|
| 16.6
| 16.6
| ### |
2007-Apr-17 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| 1.46
| 1.46
| 403,779
| 294,758
| 1.6
| 1.6
| 0.1 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 30,625
| 0
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 27,787
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2007-Mar-16 Fri
| ###
| ###
| 1.55
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| 14.6
| 14.6
| ### |
2007-Mar-13 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Mar-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-09 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 23,625
| ###
| ###
| ###
| 0.1 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-06 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 3,375
| 6,243
| ###
| ###
| 0.1 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-01 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Feb-28 Wed
| ###
| ###
| 1.8
| 1.8
| 64,750
| 58,275
| 9.5
| 9.5
| 0.1 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 2,250
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2007-Feb-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| 1.945
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Feb-16 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2007-Feb-15 Thu
| 1.71
| 1.8
| 1.71
| 1.75
| 111,250
| 195,243
| 85.3
| 85.3
| 0.1 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 14,250
| 0
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 57,140
| 0
| 84.1
| 84.1
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 183,170
| ###
| 63.9
| 63.9
| ### |
2007-Jan-18 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 100,957
| 156,483
| 68.4
| 68.4
| ### |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 61.9
| 61.9
| ### |
2007-Jan-15 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-10 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 77.0
| 77.0
| ### |
2007-Jan-09 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 249,750
| ###
| 65.6
| 65.6
| ### |
2007-Jan-08 Mon
| 1.55
| 1.55
| 1.5
| 1.5
| 123,250
| 187,956
| 15.4
| 15.4
| 0.1 |
2007-Jan-05 Fri
| 1.59
| 1.59
| 1.55
| 1.55
|
|
| 14.6
| 14.6
| ### |
2007-Jan-04 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 644,040
| ###
| ###
| ###
| ### |
2007-Jan-03 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2006-Dec-29 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 27,050
| 41,927
| ###
| ###
| ### |
2006-Dec-28 Thu
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| 88.6
| 88.6
| ### |
2006-Dec-27 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 61.1
| 61.1
| ### |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 30,150
| ###
| ###
| ###
| ### |
2006-Dec-20 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 8,050
| 12,075
| 70.7
| 70.7
| 0.1 |
2006-Dec-18 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 16,950
| 25,425
| 66.3
| 66.3
| 0.1 |
2006-Dec-15 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 1,250
| 1,875
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Dec-13 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Dec-12 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 4,875
| 7,556
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 67.3
| 67.3
| 0.1 |
2006-Dec-08 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| 1.545
| 1.545
| 1.5
| 1.5
| 7,450
| 11,342
| 12.5
| 12.5
| 0.1 |
|