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
|
2018-Jun-15 Fri
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 4,157,726
| 0
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 0.325
| ###
| 0.325
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 217,140
| 0
| 91.4
| 91.4
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 0.342
| ###
| ###
| 66,444
| ###
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 0.345
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 0.345
| 0.345
| ###
| ###
| 44,254
| ###
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 0.345
| ###
| ###
| ###
| 93,556
| 0
| 20.1
| 20.1
| 0.0 |
2018-May-28 Mon
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 0.325
| ###
| ###
| ###
| 173,427
| 0
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| 0.345
| 10,871
| 0
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 0.345
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-May-17 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2018-May-15 Tue
| ###
| 0.385
| ###
| ###
| 120,585
| ###
| 74.7
| 74.7
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-11 Fri
| 0.375
| ###
| 0.375
| ###
| 57,446
| 10,771
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 0.375
| ###
| 0.375
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-May-09 Wed
| ###
| ###
| 0.375
| ###
| 116,775
| ###
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| 0.382
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 57,145
| 0
| ###
| ###
| 0.0 |
2018-May-04 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| 0.355
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| 0.375
|
|
| 81.5
| 81.5
| ### |
2018-May-01 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 218,751
| 0
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 310,056
| 0
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 0.375
| ###
| 0.375
| 0.375
| 46,820
| 8,778
| ###
| ###
| ### |
2018-Apr-20 Fri
| 0.375
| ###
| ###
| ###
| 179,049
| 0
| 13.4
| 13.4
| 0.0 |
2018-Apr-19 Thu
| 0.375
| 0.375
| 0.372
| 0.375
| 181,285
| ###
| 71.3
| 71.3
| ### |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| 0.385
| 0.385
| 81,821
| 15,750
| 8.5
| 8.5
| 0.0 |
2018-Apr-13 Fri
| 0.41
| 0.41
| ###
| 0.41
|
|
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 22,280
| ###
| ###
| ###
| ### |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-09 Mon
| 0.42
| 0.42
| ###
| ###
| 110,621
| ###
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 0.4
| 0.42
| 0.4
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Apr-05 Thu
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 17.6
| 17.6
| 0.0 |
2018-Apr-04 Wed
| ###
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2018-Apr-03 Tue
| 0.44
| 0.44
| ###
| 0.425
| 101,182
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Mar-28 Wed
| 0.46
| 0.46
| 0.43
| 0.45
| 333,546
| 148,427
| 21.4
| 21.4
| 0.0 |
2018-Mar-27 Tue
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| 15.5
| 15.5
| 0.0 |
2018-Mar-26 Mon
| 0.46
| ###
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 0.475
| 0.48
| 0.475
| 0.475
| 118,242
| ###
| 69.0
| 69.0
| ### |
2018-Mar-21 Wed
| 0.475
| 0.48
| 0.475
| 0.475
|
|
| 69.1
| 69.1
| ### |
2018-Mar-20 Tue
| 0.455
| ###
| 0.455
| ###
| 55,529
| ###
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 0.48
| 0.48
| ###
| ###
| 54,480
| 13,075
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 0.46
| 0.475
| 0.455
| 0.475
|
|
| ###
| ###
| ### |
2018-Mar-15 Thu
| 0.44
| 0.46
| 0.44
| 0.46
| 330,927
| ###
| 93.5
| 93.5
| 0.0 |
2018-Mar-14 Wed
| ###
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2018-Mar-13 Tue
| ###
| ###
| 0.43
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| 0.43
| ###
| 0.42
| 0.43
|
|
| 72.1
| 72.1
| ### |
2018-Mar-09 Fri
| 0.43
| 0.445
| 0.41
| 0.43
| 442,758
| 189,279
| 65.0
| 65.0
| ### |
2018-Mar-08 Thu
| 0.425
| 0.455
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2018-Mar-07 Wed
| 0.43
| 0.43
| ###
| 0.42
|
|
| 18.9
| 18.9
| ### |
2018-Mar-06 Tue
| ###
| 0.445
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2018-Mar-02 Fri
| ###
| 0.43
| ###
| ###
| 103,458
| 22,243
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 0.4
| 0.445
| 0.4
| 0.425
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| 0.4
| 0.42
| 0.4
| 0.4
| 17,320
| ###
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| 0.42
| 0.4
| 0.4
|
|
| 31.0
| 31.0
| 0.0 |
2018-Feb-26 Mon
| 0.42
| 0.42
| 0.4
| 0.41
| 127,126
| 52,121
| ###
| ###
| ### |
2018-Feb-23 Fri
| 0.42
| 0.42
| ###
| 0.4
| 157,376
| 33,048
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 45,274
| ###
| 68.7
| 68.7
| ### |
2018-Feb-21 Wed
| ###
| ###
| 0.4
| 0.4
|
|
| 27.8
| 27.8
| 0.0 |
2018-Feb-20 Tue
| 0.4
| 0.42
| 0.4
| 0.41
|
|
| 89.5
| 89.5
| ### |
2018-Feb-19 Mon
| ###
| ###
| 0.4
| 0.4
| 303,971
| ###
| 22.9
| 22.9
| 0.0 |
2018-Feb-16 Fri
| 0.4
| ###
| 0.4
| 0.4
|
|
| 71.4
| 71.4
| 0.0 |
2018-Feb-15 Thu
| 0.43
| 0.43
| 0.4
| 0.4
| 168,250
| 69,823
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 0.425
| ###
| 0.425
| 75,224
| 15,985
| ###
| ###
| ### |
2018-Feb-13 Tue
| 0.41
| 0.41
| ###
| ###
| 9,340
| ###
| 22.5
| 22.5
| 0.0 |
2018-Feb-12 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 0.42
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Feb-07 Wed
| 0.385
| 0.425
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 0.43
| 0.44
| 0.43
| 0.43
| 14,442
| 6,282
| 80.9
| 80.9
| ### |
2018-Feb-02 Fri
| 0.43
| 0.445
| 0.425
| 0.445
| 76,988
| 33,489
| 91.7
| 91.7
| ### |
2018-Feb-01 Thu
| 0.425
| 0.43
| 0.425
| 0.425
| 297,047
| 126,987
| ###
| ###
| ### |
2018-Jan-31 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 75,741
| ###
| 64.8
| 64.8
| ### |
2018-Jan-30 Tue
| 0.425
| 0.425
| 0.41
| 0.425
|
|
| 77.5
| 77.5
| ### |
2018-Jan-29 Mon
| 0.425
| 0.425
| 0.41
| 0.41
| 115,951
| ###
| ###
| ###
| ### |
2018-Jan-25 Thu
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| 68.2
| 68.2
| ### |
2018-Jan-24 Wed
| 0.425
| 0.425
| 0.42
| 0.425
| 67,022
| ###
| 68.9
| 68.9
| ### |
2018-Jan-23 Tue
| ###
| ###
| 0.42
| 0.425
|
|
| 15.4
| 15.4
| ### |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 31,488
| 0
| 75.5
| 75.5
| 0.0 |
2018-Jan-19 Fri
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2018-Jan-18 Thu
| ###
| 0.47
| 0.455
| 0.455
|
|
| 18.2
| 18.2
| 0.0 |
2018-Jan-17 Wed
| 0.46
| 0.47
| 0.455
| 0.47
| 99,282
| ###
| ###
| ###
| ### |
2018-Jan-16 Tue
| 0.44
| 0.45
| ###
| 0.45
|
|
| 87.1
| 87.1
| 0.0 |
2018-Jan-15 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 121,240
| 53,345
| 68.9
| 68.9
| ### |
2018-Jan-12 Fri
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| 84.6
| 84.6
| ### |
2018-Jan-11 Thu
| 0.445
| ###
| 0.425
| 0.425
| 459,287
| ###
| ###
| ###
| ### |
2018-Jan-02 Tue
| 0.41
| ###
| 0.41
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2017-Dec-29 Fri
| 0.4
| 0.42
| 0.4
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Dec-28 Thu
| 0.41
| 0.42
| 0.4
| 0.4
|
|
| 10.9
| 10.9
| 0.0 |
2017-Dec-27 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2017-Dec-22 Fri
| 0.41
| 0.41
| ###
| 0.41
| 171,251
| ###
| ###
| ###
| ### |
2017-Dec-21 Thu
| ###
| 0.43
| 0.385
| 0.41
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| 0.4
| ###
| ###
| 871,887
| 174,377
| 97.0
| 97.0
| 0.0 |
2017-Dec-19 Tue
| 0.345
| ###
| ###
| ###
| 127,425
| 0
| 82.2
| 82.2
| 0.0 |
2017-Dec-18 Mon
| 0.345
| 0.345
| 0.345
| 0.345
| 264,944
| ###
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 595,773
| 0
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 681,450
| 0
| 19.5
| 19.5
| 0.0 |
2017-Dec-05 Tue
| 0.375
| ###
| ###
| 0.355
| 210,173
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 0.355
| ###
| 0.355
| 0.355
|
|
| 72.0
| 72.0
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 0.325
| ###
| 813,225
| 132,149
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 478,940
| 0
| 7.6
| 7.6
| 0.0 |
2017-Nov-28 Tue
| ###
| 0.42
| ###
| ###
| 4,005,744
| ###
| 98.6
| 98.6
| 0.0 |
2017-Nov-27 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| 0.325
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 144,828
| 0
| 15.5
| 15.5
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| 0.325
| 64,227
| 0
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 20,170
| 0
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 402,345
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
| 357,787
| 0
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 258,128
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| 90.1
| 90.1
| ### |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Nov-10 Fri
| 0.28
| 0.29
| 0.275
| 0.29
|
|
| 87.8
| 87.8
| ### |
2017-Nov-09 Thu
| ###
| ###
| 0.26
| 0.26
| 272,680
| 35,448
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 0.26
| ###
| 0.26
| 0.26
|
|
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 61.5
| 61.5
| 0.0 |
2017-Nov-06 Mon
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 0.26
| 0.26
| 0.252
| 0.26
| 217,422
| ###
| 64.7
| 64.7
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Oct-30 Mon
| 0.26
| 0.26
| 0.255
| 0.255
| 944
| 243
| 22.7
| 22.7
| 0.0 |
2017-Oct-27 Fri
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 9.9
| 9.9
| 0.0 |
2017-Oct-26 Thu
| 0.26
| ###
| 0.26
| ###
| 137,777
| ###
| 86.7
| 86.7
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| 0.255
| 0.255
| 1,122,582
| 143,129
| 10.2
| 10.2
| 0.0 |
|