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
|
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 88,051
| 0
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 527,277
| 0
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 1,147,342
| 0
| 72.5
| 72.5
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 736,020
| 0
| 7.2
| 7.2
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
| 465,926
| 0
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
| 323,723
| 0
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 66.6
| 66.6
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-03 Tue
| 0.125
| 0.125
| ###
| ###
| 738,357
| 46,147
| 1.0
| 1.0
| 0.0 |
2019-Sep-02 Mon
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 0.125
| ###
| ###
| ###
| 186,741
| 0
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 0.125
| 0.125
| ###
| 0.125
| 388,944
| ###
| 69.5
| 69.5
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-26 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 606,671
| 0
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 7,355
| 0
| 66.0
| 66.0
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 645
| 0
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| 0.145
| ###
| 0.145
| 0.145
| 168,845
| 12,241
| ###
| ###
| ### |
2019-Aug-15 Thu
| 0.155
| 0.155
| ###
| 0.145
| 1,066,925
| 82,686
| ###
| ###
| ### |
2019-Aug-14 Wed
| ###
| ###
| 0.155
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 410,042
| 0
| 71.9
| 71.9
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2019-Aug-09 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2019-Aug-08 Thu
| 0.145
| ###
| 0.145
| ###
| 166,957
| ###
| 96.9
| 96.9
| 0.0 |
2019-Aug-07 Wed
| 0.145
| ###
| 0.145
| 0.145
|
|
| 62.2
| 62.2
| ### |
2019-Aug-06 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 76,744
| 0
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Jul-31 Wed
| 0.155
| 0.155
| ###
| ###
| 444,245
| 34,428
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| 0.155
| ###
| 210,725
| ###
| 67.7
| 67.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 121,574
| 0
| 13.2
| 13.2
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| 0.155
| 0.175
| 646,649
| ###
| 87.2
| 87.2
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 0.155
| ###
| 0.155
| ###
| 1,025,285
| 79,459
| 95.4
| 95.4
| 0.0 |
2019-Jul-17 Wed
| 0.125
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 333,441
| 0
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| 0.125
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| 0.122
| ###
| 0.122
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 895,844
| 0
| 91.5
| 91.5
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 1,290,382
| 0
| 11.9
| 11.9
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 0.125
| 0.125
| 958,889
| ###
| 2.9
| 2.9
| 0.0 |
2019-Jul-02 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 401,673
| 0
| 7.4
| 7.4
| 0.0 |
2019-Jun-27 Thu
| 0.155
| ###
| ###
| 0.155
| 632,822
| 0
| ###
| ###
| ### |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
| 391,742
| 0
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2019-Jun-19 Wed
| 0.145
| 0.155
| 0.142
| 0.155
| 288,187
| ###
| 96.4
| 96.4
| ### |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2019-Jun-17 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| 8.8
| 8.8
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 526,229
| 0
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| 0.125
| ###
| 614,543
| ###
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 0.155
| 0.155
| ###
| ###
| 617,521
| 47,857
| 15.0
| 15.0
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 1,088
| 0
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| 0.155
| ###
| 243,323
| 18,857
| 12.2
| 12.2
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| ###
| 0.155
| ###
| 20,445
| 1,584
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 0.175
| 0.175
| 94,020
| 8,226
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 0.175
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| ###
| 0.175
| 0.175
| 18,578
| 1,625
| 12.7
| 12.7
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 0.175
| 0.185
| 0.175
| ###
| 623,574
| 112,243
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| 0.185
| 0.175
| 0.175
| 602,573
| ###
| 15.3
| 15.3
| 0.0 |
2019-May-13 Mon
| 0.185
| ###
| ###
| ###
| 225,623
| 0
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| 0.185
| 246,126
| 0
| 11.9
| 11.9
| ### |
2019-May-09 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| 0.21
| 0.21
| 0.2
| 0.2
| 44,284
| 9,078
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 71.8
| 71.8
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-01 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2019-Apr-30 Tue
| 0.22
| 0.22
| 0.2
| 0.2
| 136,777
| 28,723
| 2.9
| 2.9
| 0.0 |
2019-Apr-29 Mon
| 0.245
| 0.25
| ###
| 0.24
| 118,028
| 14,753
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 0.21
| 0.24
| 0.21
| 0.24
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 0.185
| ###
| 0.185
| ###
| 335,346
| ###
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 0.175
| 0.185
| 0.175
| 0.185
| 333,720
| ###
| 94.8
| 94.8
| ### |
2019-Apr-17 Wed
| ###
| 0.185
| ###
| 0.175
| 225,280
| ###
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| 0.185
| ###
| ###
| 62,220
| 5,755
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| 0.177
| ###
| 43,080
| ###
| 73.0
| 73.0
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 0.175
| ###
| 399,070
| ###
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 0.185
| 0.175
| ###
| 1,186,146
| ###
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 12.1
| 12.1
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 478,351
| 0
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| 0.175
| 699,546
| 0
| 11.0
| 11.0
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| 0.175
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Apr-03 Wed
| 0.185
| ###
| ###
| 0.185
| 1,136,476
| 0
| ###
| ###
| ### |
2019-Apr-02 Tue
| 0.185
| ###
| 0.185
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2019-Apr-01 Mon
| 0.185
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| 0.185
| ###
| 482,727
| 44,652
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 0.185
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| 0.185
| ###
| 237,558
| 21,974
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 0.185
| ###
| 56,077
| 5,187
| 78.8
| 78.8
| 0.0 |
2019-Mar-22 Fri
| ###
| 0.22
| 0.185
| 0.185
|
|
| 1.0
| 1.0
| ### |
2019-Mar-21 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2019-Mar-20 Wed
| 0.21
| 0.22
| ###
| 0.21
| 204,979
| 22,547
| ###
| ###
| ### |
2019-Mar-19 Tue
| 0.21
| ###
| 0.2
| 0.21
| 696,756
| 69,675
| ###
| ###
| ### |
2019-Mar-18 Mon
| 0.23
| 0.23
| 0.22
| 0.22
| 163,622
| ###
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2019-Mar-12 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2019-Mar-11 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2019-Mar-08 Fri
| 0.245
| 0.255
| 0.24
| 0.25
| 220,476
| ###
| 85.7
| 85.7
| 0.0 |
2019-Mar-07 Thu
| 0.245
| 0.25
| ###
| 0.25
| 390,854
| 48,856
| 87.1
| 87.1
| 0.0 |
2019-Mar-06 Wed
| 0.245
| 0.25
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 59,258
| ###
| 72.5
| 72.5
| 0.0 |
2019-Mar-04 Mon
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
|