End of day Prices (full format), 150 Days for (OBL) OMNI BRIDGEWAY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.13 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 1,354,889
| 0
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
| 1,600,677
| 0
| 3.5
| 3.5
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
| 2,326,788
| 0
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
| 3,503,641
| 0
| 9.7
| 9.7
| 0.0 |
2012-Jun-01 Fri
| ###
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| 0.041
| ###
| ###
| 5,302,720
| ###
| ###
| ###
| 0.0 |
2012-May-30 Wed
| 0.042
| 0.043
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 0.055
| 0.057
| 0.042
| 0.045
| 38,765,547
| ###
| ###
| ###
| ### |
2012-May-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-May-24 Thu
| 0.049
| 0.052
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 0.048
| 0.048
| 0.045
| 0.048
|
|
| ###
| ###
| ### |
2012-May-22 Tue
| 0.051
| 0.051
| 0.047
| 0.047
| 1,726,882
| ###
| ###
| ###
| ### |
2012-May-21 Mon
| 0.046
| ###
| 0.045
| 0.045
| 2,007,021
| 45,157
| ###
| ###
| ### |
2012-May-18 Fri
| 0.048
| 0.049
| 0.044
| 0.047
|
|
| 27.2
| 27.2
| ### |
2012-May-17 Thu
| 0.051
| 0.052
| 0.047
| 0.049
|
|
| 8.1
| 8.1
| ### |
2012-May-16 Wed
| 0.049
| 0.051
| 0.047
| 0.049
|
|
| 87.1
| 87.1
| ### |
2012-May-15 Tue
| 0.052
| 0.053
| 0.043
| 0.047
| 3,707,080
| ###
| 3.3
| 3.3
| ### |
2012-May-14 Mon
| 0.057
| 0.057
| 0.053
| 0.053
| 3,618,857
| ###
| 3.8
| 3.8
| ### |
2012-May-11 Fri
| 0.055
| 0.056
| 0.054
| 0.056
|
|
| 84.6
| 84.6
| ### |
2012-May-10 Thu
| 0.047
| 0.055
| 0.047
| 0.053
|
|
| ###
| ###
| ### |
2012-May-09 Wed
| 0.051
| 0.051
| 0.047
| 0.049
|
|
| 17.3
| 17.3
| ### |
2012-May-08 Tue
| 0.053
| 0.053
| 0.049
| 0.052
|
|
| ###
| ###
| ### |
2012-May-07 Mon
| 0.052
| 0.057
| 0.051
| 0.051
| 5,197,325
| 280,655
| 32.2
| 32.2
| ### |
2012-May-04 Fri
| 0.057
| 0.057
| 0.052
| 0.056
|
|
| 23.6
| 23.6
| ### |
2012-May-03 Thu
| ###
| ###
| 0.056
| 0.057
| 5,851,787
| 163,850
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
| 540,272
| 0
| 18.4
| 18.4
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
| 761,650
| 0
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
| 3,464,053
| 0
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
| 5,364,677
| 0
| 91.0
| 91.0
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 0.071
| 0.071
| ###
| ###
| 6,612,443
| 234,741
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| 0.072
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2012-Apr-11 Wed
| 0.057
| ###
| 0.055
| 0.058
| 11,836,252
| ###
| 88.5
| 88.5
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| 0.058
| 0.059
| 11,927,983
| ###
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
| 14,416,552
| 0
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| 0.076
| 0.076
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2012-Apr-03 Tue
| 0.079
| 0.081
| 0.076
| 0.076
|
|
| 8.7
| 8.7
| 0.0 |
2012-Apr-02 Mon
| 0.087
| ###
| 0.073
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 0.082
| 0.085
| ###
| 0.084
| 11,154,723
| 474,075
| ###
| ###
| ### |
2012-Mar-29 Thu
| 0.076
| ###
| 0.073
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2012-Mar-28 Wed
| 0.088
| 0.088
| 0.077
| 0.079
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| 0.086
| ###
| 0.084
| 0.087
|
|
| ###
| ###
| ### |
2012-Mar-26 Mon
| 0.074
| 0.084
| 0.073
| 0.082
| 22,345,557
| 1,754,126
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| 0.071
| ###
| ###
| 17,762,573
| 630,571
| 81.3
| 81.3
| 0.0 |
2012-Mar-22 Thu
| ###
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 0.058
| ###
| 0.058
| ###
| 3,680,344
| 106,729
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| 0.058
| 0.058
|
|
| 5.6
| 5.6
| 0.0 |
2012-Mar-19 Mon
| 0.059
| ###
| 0.058
| ###
| 16,017,858
| ###
| 82.0
| 82.0
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 0.057
| 0.059
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| 0.054
| ###
| 0.053
| 0.059
|
|
| 98.8
| 98.8
| 0.0 |
2012-Mar-14 Wed
| 0.055
| 0.055
| 0.052
| 0.055
| 9,608,757
| ###
| 67.8
| 67.8
| ### |
2012-Mar-13 Tue
| 0.052
| 0.054
| ###
| 0.053
|
|
| 82.2
| 82.2
| ### |
2012-Mar-12 Mon
| ###
| 0.056
| ###
| 0.051
|
|
| ###
| ###
| ### |
2012-Mar-09 Fri
| ###
| ###
| 0.047
| 0.048
|
|
| 7.2
| 7.2
| ### |
2012-Mar-08 Thu
| 0.044
| 0.051
| 0.044
| 0.051
| 25,595,680
| ###
| 99.0
| 99.0
| ### |
2012-Mar-07 Wed
| 0.044
| 0.045
| 0.043
| 0.043
| 18,518,626
| ###
| ###
| ###
| ### |
2012-Mar-06 Tue
| 0.042
| 0.047
| 0.042
| 0.045
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| ###
| 0.041
| ###
| ###
| 9,920,025
| ###
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| 0.041
| ###
| ###
| 4,104,759
| 84,147
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| 0.044
| ###
| 0.042
|
|
| 98.0
| 98.0
| ### |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
| 10,521,923
| 0
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 3,933,552
| 0
| 84.6
| 84.6
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 7,694,486
| 0
| 96.4
| 96.4
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
| 2,126,052
| 0
| 68.2
| 68.2
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 1,861,942
| 0
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
| 657,444
| 0
| 89.0
| 89.0
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 9,450,680
| 0
| 99.3
| 99.3
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 0.027
| ###
| 0.027
| ###
| 5,061,846
| ###
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2012-Jan-27 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2012-Jan-25 Wed
| 0.027
| 0.027
| 0.025
| 0.025
|
|
| 2.3
| 2.3
| ### |
2012-Jan-24 Tue
| 0.025
| 0.028
| 0.025
| 0.027
| 3,840,073
| ###
| ###
| ###
| ### |
2012-Jan-23 Mon
| 0.022
| 0.025
| 0.022
| 0.025
| 1,161,321
| ###
| 98.8
| 98.8
| ### |
2012-Jan-20 Fri
| 0.023
| 0.024
| 0.023
| 0.024
| 353,679
| ###
| ###
| ###
| ### |
2012-Jan-19 Thu
| 0.023
| 0.023
| 0.022
| 0.022
| 1,816,321
| ###
| ###
| ###
| ### |
2012-Jan-18 Wed
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| 69.9
| 69.9
| ### |
2012-Jan-17 Tue
| 0.024
| 0.024
| 0.022
| 0.023
| 1,184,254
| ###
| ###
| ###
| ### |
2012-Jan-16 Mon
| ###
| 0.024
| ###
| 0.024
|
|
| ###
| ###
| ### |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
| 501,553
| 0
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2012-Jan-06 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-03 Tue
| 0.021
| 0.021
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 453,846
| 0
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| ###
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-13 Tue
| 0.021
| 0.021
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2011-Dec-12 Mon
| ###
| 0.021
| ###
| ###
| 254,122
| ###
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| 0.021
| 0.021
| ###
| ###
| 670,878
| 7,044
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2011-Dec-05 Mon
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 68.1
| 68.1
| ### |
2011-Dec-02 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 64.4
| 64.4
| ### |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| 0.022
| 0.022
| ###
| ###
| 2,352,153
| 25,873
| 2.9
| 2.9
| 0.0 |
2011-Nov-29 Tue
| 0.022
| 0.022
| 0.022
| 0.022
| 800,444
| ###
| 71.7
| 71.7
| ### |
2011-Nov-28 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 65.9
| 65.9
| ### |
2011-Nov-25 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 497,488
| 11,442
| ###
| ###
| ### |
2011-Nov-24 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2011-Nov-23 Wed
| 0.022
| 0.024
| 0.022
| 0.024
|
|
| ###
| ###
| ### |
2011-Nov-22 Tue
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2011-Nov-21 Mon
| 0.022
| 0.023
| 0.022
| 0.022
| 326,452
| 7,345
| ###
| ###
| ### |
2011-Nov-18 Fri
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| 6.9
| 6.9
| ### |
2011-Nov-17 Thu
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 80.4
| 80.4
| ### |
2011-Nov-15 Tue
| 0.021
| 0.021
| ###
| 0.021
|
|
| 72.4
| 72.4
| ### |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2011-Nov-11 Fri
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-09 Wed
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2011-Nov-07 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2011-Nov-04 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
|