End of day Prices (full format), 150 Days for (ODY) ODYSSEY GOLD LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2008-Jan-11 Fri
| 0.325
| ###
| 0.325
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2008-Jan-10 Thu
| ###
| 0.325
| ###
| 0.325
| 70,829
| ###
| ###
| ###
| ### |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 21,244
| 0
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 38,325
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| 0.325
| 0.325
| 71,256
| 11,579
| ###
| ###
| ### |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-12 Wed
| 0.355
| 0.385
| 0.355
| 0.385
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-28 Wed
| 0.355
| 0.355
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2007-Nov-27 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 0.41
| 0.41
| ###
| ###
| 2,794,928
| ###
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| 0.42
| ###
| 0.4
|
|
| 83.5
| 83.5
| 0.0 |
2007-Nov-21 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 208,984
| ###
| 74.1
| 74.1
| 0.0 |
2007-Nov-20 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 0.4
| 0.41
| 0.4
| 0.41
| 193,750
| ###
| 86.2
| 86.2
| ### |
2007-Nov-16 Fri
| 0.4
| 0.4
| 0.385
| 0.4
| 463,751
| 182,022
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 0.4
| 0.41
| ###
| 0.41
|
|
| 85.5
| 85.5
| ### |
2007-Nov-14 Wed
| 0.4
| 0.4
| ###
| 0.4
| 490,050
| ###
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 0.4
| 0.4
| 306,186
| ###
| 11.8
| 11.8
| 0.0 |
2007-Nov-12 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 2,250
| ###
| ###
| ###
| ### |
2007-Nov-09 Fri
| 0.43
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2007-Nov-08 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 2,250
| ###
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 0.42
| 0.48
| 0.42
| 0.48
| 152,628
| 68,682
| 99.4
| 99.4
| 0.0 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 80.6
| 80.6
| ### |
2007-Nov-02 Fri
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 61.3
| 61.3
| ### |
2007-Nov-01 Thu
| 0.47
| 0.47
| 0.445
| 0.445
|
|
| 4.5
| 4.5
| ### |
2007-Oct-31 Wed
| 0.44
| 0.47
| 0.44
| 0.47
| 67,440
| 30,685
| ###
| ###
| ### |
2007-Oct-30 Tue
| 0.46
| 0.46
| 0.43
| 0.43
|
|
| 4.2
| 4.2
| ### |
2007-Oct-29 Mon
| 0.46
| 0.48
| 0.46
| 0.48
|
|
| 91.6
| 91.6
| 0.0 |
2007-Oct-26 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 0.45
| 0.46
| 0.44
| 0.46
|
|
| 86.2
| 86.2
| 0.0 |
2007-Oct-24 Wed
| 0.455
| 0.46
| 0.45
| 0.45
|
|
| 32.6
| 32.6
| 0.0 |
2007-Oct-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-22 Mon
| 0.45
| 0.45
| 0.425
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 0.45
| 0.45
| 0.43
| 0.43
| 16,750
| 7,370
| ###
| ###
| ### |
2007-Oct-18 Thu
| 0.45
| 0.47
| 0.45
| 0.45
| 91,650
| 42,159
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 0.41
| 0.41
|
|
| 28.7
| 28.7
| ### |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-08 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 82.9
| 82.9
| 0.0 |
2007-Oct-04 Thu
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| 0.4
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Oct-02 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 61.8
| 61.8
| ### |
2007-Sep-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-21 Fri
| 0.41
| 0.43
| 0.4
| 0.43
|
|
| 90.2
| 90.2
| ### |
2007-Sep-20 Thu
| 0.4
| 0.41
| 0.385
| 0.41
|
|
| 85.9
| 85.9
| ### |
2007-Sep-19 Wed
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 86.0
| 86.0
| ### |
2007-Sep-18 Tue
| ###
| ###
| 0.4
| 0.4
|
|
| 35.3
| 35.3
| 0.0 |
2007-Sep-17 Mon
| 0.4
| 0.43
| 0.4
| 0.43
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| ###
| 0.4
| 0.4
|
|
| 6.8
| 6.8
| 0.0 |
2007-Sep-13 Thu
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 0.4
| 0.41
| ###
| 0.41
|
|
| 82.7
| 82.7
| ### |
2007-Sep-06 Thu
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 15.3
| 15.3
| 0.0 |
2007-Sep-05 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 72.1
| 72.1
| ### |
2007-Sep-04 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| 5.1
| 5.1
| 0.0 |
2007-Aug-30 Thu
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-28 Tue
| 0.41
| 0.43
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| 8.4
| 8.4
| ### |
2007-Aug-24 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2007-Aug-22 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 62.5
| 62.5
| ### |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2007-Aug-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-16 Thu
| 0.46
| 0.46
| ###
| ###
| 24,659
| 5,671
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 0.49
| 0.49
| 0.46
| 0.46
|
|
| 25.0
| 25.0
| 0.0 |
2007-Aug-14 Tue
| 0.5
| 0.5
| 0.49
| 0.49
| 24,750
| 12,251
| 33.2
| 33.2
| ### |
2007-Aug-13 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 0.52
| 0.52
| 0.49
| 0.49
| 193,140
| ###
| 4.0
| 4.0
| ### |
2007-Aug-08 Wed
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| 0.5
| 0.5
| 0.45
| 0.45
|
|
| 4.5
| 4.5
| 0.0 |
2007-Aug-03 Fri
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 0.54
| 0.56
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 0.5
| 0.54
| 0.47
| 0.485
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| 0.45
| 0.48
| 759,250
| ###
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| 0.645
| ###
| 0.645
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| ###
| 0.645
| ###
| 0.645
|
|
| 94.4
| 94.4
| ### |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| 0.625
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 144,828
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 64,172
| 0
| 13.9
| 13.9
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 42,875
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 28,776
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 0.7
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| 0.7
| 0.7
| ###
| ###
| 27,929
| 9,775
| 26.4
| 26.4
| 0.0 |
2007-Jul-06 Fri
| ###
| 0.7
| 0.59
| 0.7
|
|
| 96.7
| 96.7
| ### |
2007-Jul-05 Thu
| 0.72
| 0.72
| ###
| ###
| 194,021
| 69,847
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| 0.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| 12.3
| 12.3
| ### |
2007-Jul-02 Mon
| 0.79
| 0.79
| 0.77
| 0.775
| 86,759
| 67,672
| ###
| ###
| 0.1 |
2007-Jun-29 Fri
| 0.76
| 0.83
| 0.75
| 0.83
| 146,470
| ###
| ###
| ###
| ### |
2007-Jun-28 Thu
| 0.76
| ###
| 0.76
| 0.76
| 48,271
| 18,342
| ###
| ###
| 0.1 |
2007-Jun-27 Wed
| 0.78
| 0.78
| 0.75
| 0.76
| 143,886
| 110,072
| 26.9
| 26.9
| 0.1 |
2007-Jun-26 Tue
| 0.825
| 0.83
| 0.8
| 0.82
| 133,644
| ###
| ###
| ###
| 0.1 |
2007-Jun-25 Mon
| 0.86
| ###
| 0.8
| 0.84
|
|
| ###
| ###
| ### |
2007-Jun-22 Fri
| 0.74
| 0.84
| 0.74
| 0.81
| 423,650
| 334,683
| 95.3
| 95.3
| 0.1 |
2007-Jun-21 Thu
| 0.75
| ###
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2007-Jun-20 Wed
| 0.7
| 0.88
| 0.7
| 0.78
| 603,971
| ###
| 98.3
| 98.3
| 0.1 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 294,989
| 0
| 98.8
| 98.8
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| 0.59
| 0.59
| 95,050
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 0.59
| 0.59
| 162,977
| 48,078
| 22.0
| 22.0
| 0.0 |
2007-Jun-14 Thu
| 0.59
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 0.59
| 0.59
| 0.57
| 0.58
|
|
| 24.0
| 24.0
| ### |
|