End of day Prices (full format), 600 Days for (NVC) NOVACOAT HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Dec-30 Fri
| ###
| 0.75
| ###
| 0.75
|
|
| 96.5
| 96.5
| ### |
2005-Dec-29 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| 68.0
| 68.0
| ### |
2005-Dec-23 Fri
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| 68.0
| 68.0
| ### |
2005-Dec-22 Thu
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| 66.3
| 66.3
| ### |
2005-Dec-21 Wed
| 0.79
| 0.8
| 0.75
| 0.79
|
|
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| 0.745
| 0.77
| 0.73
| 0.77
| 99,455
| ###
| ###
| ###
| 0.1 |
2005-Dec-19 Mon
| 0.71
| 0.73
| ###
| 0.73
|
|
| 90.5
| 90.5
| 0.1 |
2005-Dec-16 Fri
| 0.725
| 0.75
| 0.725
| 0.745
| 36,527
| ###
| ###
| ###
| ### |
2005-Dec-15 Thu
| ###
| 0.725
| ###
| 0.725
|
|
| 95.0
| 95.0
| ### |
2005-Dec-14 Wed
| 0.7
| 0.725
| 0.7
| 0.7
|
|
| 67.8
| 67.8
| ### |
2005-Dec-13 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 366,545
| 256,581
| ###
| ###
| ### |
2005-Dec-12 Mon
| 0.7
| 0.7
| ###
| ###
| 248,678
| ###
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| 0.7
| 0.72
| 0.7
| 0.7
| 138,979
| 98,675
| ###
| ###
| ### |
2005-Dec-08 Thu
| 0.71
| 0.71
| 0.7
| 0.7
| 33,182
| ###
| ###
| ###
| ### |
2005-Dec-07 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 66,286
| ###
| 68.0
| 68.0
| ### |
2005-Dec-06 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Dec-05 Mon
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| 83.7
| 83.7
| ### |
2005-Dec-02 Fri
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Dec-01 Thu
| 0.72
| 0.72
| 0.7
| 0.7
| 29,088
| 20,652
| ###
| ###
| ### |
2005-Nov-30 Wed
| 0.72
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 19,081
| 13,547
| ###
| ###
| ### |
2005-Nov-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-25 Fri
| 0.7
| 0.74
| ###
| 0.74
|
|
| 95.3
| 95.3
| 0.1 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 0.7
| 0.7
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2005-Nov-22 Tue
| 0.745
| 0.745
| 0.7
| 0.7
|
|
| 3.0
| 3.0
| ### |
2005-Nov-21 Mon
| ###
| 0.745
| 0.7
| 0.745
| 40,320
| ###
| ###
| ###
| ### |
2005-Nov-18 Fri
| 0.72
| 0.72
| ###
| ###
| 99,073
| ###
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 0.7
| 0.75
| ###
| 0.75
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| ###
| 0.7
| ###
| 0.7
| 129,845
| 45,445
| 94.1
| 94.1
| ### |
2005-Nov-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 43,255
| 0
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 7,226
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 16,520
| 0
| 20.2
| 20.2
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2005-Nov-03 Thu
| 0.7
| ###
| 0.7
| 0.7
| 11,948
| 4,181
| ###
| ###
| ### |
2005-Nov-02 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 74.2
| 74.2
| ### |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 72.4
| 72.4
| ### |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 8,586
| 0
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 21,720
| 0
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 0.5
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0.52
| 0.52
| 0.48
| 0.48
| 12,175
| 6,087
| 3.1
| 3.1
| 0.0 |
2005-Oct-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-17 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0.51
| ###
| 0.5
| 0.5
|
|
| 18.5
| 18.5
| 0.0 |
2005-Oct-13 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 70.9
| 70.9
| ### |
2005-Oct-12 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-10 Mon
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 7.8
| 7.8
| 0.0 |
2005-Oct-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-06 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 33.1
| 33.1
| 0.0 |
2005-Oct-05 Wed
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 71.7
| 71.7
| ### |
2005-Oct-03 Mon
| 0.56
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| 67.7
| 67.7
| ### |
2005-Sep-29 Thu
| 0.55
| ###
| 0.55
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2005-Sep-28 Wed
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2005-Sep-27 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-23 Fri
| 0.545
| 0.55
| 0.54
| 0.55
|
|
| 75.4
| 75.4
| ### |
2005-Sep-22 Thu
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 92.2
| 92.2
| 0.0 |
2005-Sep-21 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2005-Sep-19 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 0.54
| 0.55
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2005-Sep-12 Mon
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Sep-09 Fri
| 0.53
| 0.56
| 0.53
| 0.56
| 75,282
| 41,028
| ###
| ###
| ### |
2005-Sep-08 Thu
| 0.51
| 0.51
| 0.5
| 0.5
| 54,255
| ###
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 0.53
| 0.53
| 0.51
| 0.52
| 35,245
| 18,327
| 14.4
| 14.4
| 0.0 |
2005-Sep-06 Tue
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 86.8
| 86.8
| 0.0 |
2005-Sep-05 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 0.5
| 0.53
| 0.5
| 0.5
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| 0.46
| 0.46
| 0.44
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 0.46
| 0.47
| 0.46
| 0.46
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 78.8
| 78.8
| ### |
2005-Aug-26 Fri
| 0.45
| 0.47
| 0.45
| 0.46
|
|
| 83.7
| 83.7
| 0.0 |
2005-Aug-25 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| 27.5
| 27.5
| ### |
2005-Aug-22 Mon
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| 93.0
| 93.0
| 0.0 |
2005-Aug-19 Fri
| 0.42
| 0.44
| 0.42
| 0.44
|
|
| 92.9
| 92.9
| ### |
2005-Aug-18 Thu
| 0.4
| 0.44
| 0.4
| 0.44
|
|
| 98.8
| 98.8
| ### |
2005-Aug-17 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2005-Aug-12 Fri
| 0.4
| 0.4
| ###
| 0.4
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-10 Wed
| 0.4
| 0.4
| ###
| ###
| 44,452
| ###
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| 0.4
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 15,521
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 14,479
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 3,050
| 0
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| 0.345
| 0.345
| 26,943
| 4,647
| 3.1
| 3.1
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 13,074
| 0
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 1,140
| 0
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 73,477
| 0
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2005-Jun-21 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 5,240
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 58,778
| 0
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| 0.42
| ###
| 0.4
|
|
| 96.6
| 96.6
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 7,640
| 0
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 3,356
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2005-Jun-02 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| 0.42
| 0.475
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| 0.42
| 0.42
| 0.4
| ###
| 254,682
| ###
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 94.3
| 94.3
| 0.0 |
2005-May-25 Wed
| 0.345
| ###
| 0.345
| ###
| 83,525
| ###
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| 0.355
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2005-May-19 Thu
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| ###
| 0.325
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 0.29
| 0.29
| 10,088
| ###
| ###
| ###
| ### |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-May-09 Mon
| ###
| 0.325
| ###
| ###
| 227,443
| 36,959
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 63,359
| 0
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 0.29
| ###
| 71,445
| 10,359
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2005-Apr-29 Fri
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| 0.285
| 201,780
| 0
| 14.6
| 14.6
| ### |
2005-Apr-22 Fri
| ###
| ###
| 0.28
| 0.29
| 760,849
| ###
| ###
| ###
| ### |
|