End of day Prices (full format), 150 Days for (OKU) OKLO RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-May-11 Mon
| ###
| ###
| ###
| 0.325
| 227,721
| 0
| ###
| ###
| ### |
2020-May-08 Fri
| ###
| ###
| ###
| ###
| 1,664,582
| 0
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| 0.325
| ###
| 0.325
| 483,476
| ###
| 78.2
| 78.2
| ### |
2020-May-06 Wed
| ###
| ###
| ###
| 0.325
|
|
| 78.8
| 78.8
| ### |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 822,823
| 0
| 63.5
| 63.5
| 0.0 |
2020-May-04 Mon
| ###
| 0.325
| ###
| ###
| 1,804,185
| 293,180
| 26.6
| 26.6
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 556,184
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 0.29
| 0.325
| 0.29
| ###
| 1,519,683
| ###
| 94.4
| 94.4
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| 0.285
| 0.285
| 1,442,623
| 205,573
| ###
| ###
| ### |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 1,899,023
| 0
| 80.9
| 80.9
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 1,989,176
| 0
| 86.3
| 86.3
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 1,529,955
| 0
| 72.1
| 72.1
| 0.0 |
2020-Apr-22 Wed
| 0.285
| 0.29
| 0.275
| 0.285
| 675,580
| 190,851
| 64.4
| 64.4
| ### |
2020-Apr-21 Tue
| 0.29
| 0.29
| 0.285
| 0.285
| 783,278
| ###
| ###
| ###
| ### |
2020-Apr-20 Mon
| ###
| ###
| 0.285
| 0.29
|
|
| 24.6
| 24.6
| ### |
2020-Apr-17 Fri
| 0.28
| ###
| 0.28
| ###
| 2,653,077
| ###
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 0.255
| 0.275
| 0.255
| 0.275
|
|
| 94.6
| 94.6
| ### |
2020-Apr-15 Wed
| 0.26
| ###
| 0.25
| 0.25
| 365,543
| ###
| 20.6
| 20.6
| 0.0 |
2020-Apr-14 Tue
| ###
| 0.275
| 0.26
| 0.27
| 963,551
| 257,749
| ###
| ###
| ### |
2020-Apr-09 Thu
| 0.24
| 0.25
| 0.24
| 0.25
| 577,381
| 141,458
| 78.3
| 78.3
| 0.0 |
2020-Apr-08 Wed
| ###
| 0.24
| 0.225
| 0.24
|
|
| 77.1
| 77.1
| 0.0 |
2020-Apr-07 Tue
| 0.225
| ###
| 0.22
| 0.23
| 1,208,383
| 132,922
| 81.5
| 81.5
| ### |
2020-Apr-06 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| 65.9
| 65.9
| ### |
2020-Apr-03 Fri
| ###
| 0.21
| 0.2
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Apr-02 Thu
| ###
| 0.21
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 594,243
| 0
| 83.6
| 83.6
| 0.0 |
2020-Mar-31 Tue
| 0.21
| 0.23
| ###
| ###
| 2,979,255
| ###
| 23.5
| 23.5
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 47,241
| 0
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 0.175
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 563,046
| 0
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 944,283
| 0
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2020-Mar-23 Mon
| 0.145
| ###
| 0.125
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| 0.125
| 0.145
| 864,247
| ###
| ###
| ###
| ### |
2020-Mar-19 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2020-Mar-18 Wed
| 0.155
| 0.155
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2020-Mar-17 Tue
| 0.145
| ###
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
2020-Mar-16 Mon
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2020-Mar-12 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2020-Mar-10 Tue
| 0.2
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2020-Mar-09 Mon
| 0.245
| 0.245
| 0.2
| 0.2
|
|
| 4.0
| 4.0
| 0.0 |
2020-Mar-06 Fri
| ###
| 0.24
| 0.222
| 0.24
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 0.23
| 0.23
| 0.225
| 0.23
| 92,541
| 21,053
| 71.6
| 71.6
| ### |
2020-Mar-04 Wed
| ###
| 0.23
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 0.21
| 0.22
| ###
| 0.22
| 586,173
| 64,479
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2020-Feb-28 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2020-Feb-27 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.1
| 72.1
| ### |
2020-Feb-26 Wed
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| 76.3
| 76.3
| ### |
2020-Feb-25 Tue
| ###
| ###
| ###
| 0.22
| 632,970
| 0
| 6.9
| 6.9
| 0.0 |
2020-Feb-24 Mon
| 0.245
| 0.255
| 0.23
| 0.23
| 1,337,781
| ###
| ###
| ###
| ### |
2020-Feb-21 Fri
| 0.23
| 0.245
| 0.23
| 0.245
| 33,542
| ###
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| 0.24
| 0.24
| 0.22
| 0.23
| 196,354
| ###
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| 0.24
| 0.227
| 0.23
|
|
| ###
| ###
| ### |
2020-Feb-18 Tue
| 0.22
| 0.23
| ###
| 0.22
|
|
| 74.7
| 74.7
| 0.0 |
2020-Feb-17 Mon
| ###
| 0.245
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| 0.24
| 0.26
| 0.23
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2020-Feb-13 Thu
| 0.23
| 0.242
| 0.23
| 0.24
| 418,653
| ###
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 0.23
| 0.245
| 0.23
| ###
| 718,456
| ###
| 85.1
| 85.1
| 0.0 |
2020-Feb-11 Tue
| 0.245
| 0.245
| 0.225
| 0.225
| 671,080
| ###
| ###
| ###
| ### |
2020-Feb-10 Mon
| 0.245
| 0.255
| 0.24
| 0.24
|
|
| 21.7
| 21.7
| 0.0 |
2020-Feb-07 Fri
| 0.245
| 0.25
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 0.27
| 0.275
| 0.247
| 0.255
| 1,305,172
| 340,649
| 5.5
| 5.5
| 0.0 |
2020-Feb-05 Wed
| 0.245
| 0.282
| 0.24
| 0.25
| 6,713,879
| 1,752,322
| 83.0
| 83.0
| 0.0 |
2020-Feb-04 Tue
| 0.22
| 0.245
| 0.22
| 0.225
| 829,378
| ###
| 84.4
| 84.4
| ### |
2020-Feb-03 Mon
| ###
| 0.24
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2020-Jan-31 Fri
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| 0.26
| 0.275
| 0.245
| 0.25
|
|
| 12.7
| 12.7
| 0.0 |
2020-Jan-29 Wed
| 0.185
| 0.26
| 0.185
| 0.245
| 6,127,327
| ###
| 99.9
| 99.9
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 374,781
| 0
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2020-Jan-22 Wed
| ###
| 0.175
| ###
| ###
| 121,650
| 10,644
| 62.3
| 62.3
| 0.0 |
2020-Jan-21 Tue
| ###
| 0.175
| ###
| 0.175
| 293,272
| ###
| 90.6
| 90.6
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 0.175
| ###
| ###
| 269,872
| ###
| 11.3
| 11.3
| 0.0 |
2020-Jan-14 Tue
| ###
| 0.175
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 63,541
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 51,578
| 0
| 97.3
| 97.3
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| 0.155
| 0.155
| 519,782
| 40,283
| 4.2
| 4.2
| ### |
2020-Jan-06 Mon
| ###
| 0.175
| ###
| ###
| 1,466,370
| ###
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 287,745
| 0
| 95.1
| 95.1
| 0.0 |
2020-Jan-02 Thu
| 0.145
| ###
| 0.145
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-27 Fri
| 0.145
| ###
| ###
| ###
| 608,558
| 0
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2019-Dec-23 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2019-Dec-20 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| 9.0
| 9.0
| ### |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 367,280
| 0
| 71.7
| 71.7
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 625
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| 0.145
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2019-Dec-12 Thu
| ###
| 0.145
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 487,274
| 0
| 2.3
| 2.3
| 0.0 |
2019-Dec-10 Tue
| 0.155
| ###
| 0.142
| 0.145
|
|
| 5.3
| 5.3
| ### |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 50,450
| ###
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| 10.5
| 10.5
| 0.0 |
2019-Dec-03 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Nov-29 Fri
| ###
| 0.125
| ###
| 0.125
| 194,621
| ###
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 157,325
| 0
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 393,287
| 0
| 6.0
| 6.0
| 0.0 |
2019-Nov-22 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2019-Nov-21 Thu
| 0.145
| 0.145
| ###
| 0.145
|
|
| 72.8
| 72.8
| ### |
2019-Nov-20 Wed
| ###
| ###
| 0.145
| 0.145
| 2,150,453
| ###
| ###
| ###
| ### |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-18 Mon
| 0.125
| 0.125
| ###
| ###
| 198,277
| ###
| 10.5
| 10.5
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 94,626
| 0
| 66.2
| 66.2
| 0.0 |
2019-Nov-06 Wed
| ###
| 0.145
| ###
| 0.145
| 70,472
| ###
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 55,557
| 0
| 72.2
| 72.2
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 40,747
| 0
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2019-Oct-31 Thu
| 0.145
| 0.145
| ###
| ###
| 166,124
| 12,043
| 11.1
| 11.1
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| 0.125
| 409,340
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 311,151
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 181,423
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 111,181
| 0
| 66.9
| 66.9
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 44,174
| 0
| ###
| ###
| 0.0 |
|