End of day Prices (full format), 113 Days for (ORP) ORPHEUS URANIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 16,526,378
| 0
| 1.5
| 1.5
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| 0.029
| ###
| 7,263,552
| 105,321
| 12.5
| 12.5
| 0.0 |
2004-Mar-19 Fri
| 0.029
| ###
| 0.028
| 0.029
| 15,778,650
| ###
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| 0.026
| 0.027
| 0.026
| 0.027
|
|
| 93.3
| 93.3
| ### |
2004-Mar-17 Wed
| 0.027
| 0.027
| 0.025
| 0.026
|
|
| 7.4
| 7.4
| ### |
2004-Mar-16 Tue
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2004-Mar-15 Mon
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 95.1
| 95.1
| ### |
2004-Mar-12 Fri
| 0.023
| 0.024
| 0.022
| 0.024
|
|
| ###
| ###
| ### |
2004-Mar-11 Thu
| 0.023
| 0.024
| 0.022
| 0.024
|
|
| 94.8
| 94.8
| ### |
2004-Mar-10 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2004-Mar-09 Tue
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2004-Mar-08 Mon
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2004-Mar-05 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 386,459
| 10,047
| 69.1
| 69.1
| ### |
2004-Mar-04 Thu
| 0.024
| 0.025
| 0.022
| 0.025
| 2,416,640
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| 93.4
| 93.4
| ### |
2004-Mar-02 Tue
| 0.026
| 0.026
| 0.024
| 0.025
| 762,549
| ###
| ###
| ###
| ### |
2004-Mar-01 Mon
| 0.027
| 0.027
| 0.025
| 0.026
|
|
| 10.5
| 10.5
| ### |
2004-Feb-27 Fri
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2004-Feb-26 Thu
| 0.026
| 0.028
| 0.026
| 0.028
|
|
| 98.7
| 98.7
| ### |
2004-Feb-25 Wed
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2004-Feb-24 Tue
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2004-Feb-23 Mon
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2004-Feb-20 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 0.028
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| 0.028
| 0.029
| 0.028
| 0.028
| 2,575,556
| ###
| 66.0
| 66.0
| ### |
2004-Feb-17 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 914,325
| ###
| ###
| ###
| ### |
2004-Feb-16 Mon
| 0.029
| 0.029
| 0.028
| 0.028
| 4,530,957
| ###
| ###
| ###
| ### |
2004-Feb-13 Fri
| 0.029
| ###
| 0.028
| ###
| 5,974,859
| 83,648
| 91.9
| 91.9
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| 0.028
| 0.029
| 15,215,683
| ###
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| 0.027
| ###
| 0.027
| 0.029
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| 91.9
| 91.9
| ### |
2004-Feb-09 Mon
| 0.025
| 0.025
| 0.024
| 0.025
|
|
| 71.2
| 71.2
| ### |
2004-Feb-06 Fri
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 66.1
| 66.1
| ### |
2004-Feb-05 Thu
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| 0.025
| 0.026
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2004-Feb-03 Tue
| 0.026
| 0.027
| 0.025
| 0.026
| 2,069,226
| ###
| 75.7
| 75.7
| ### |
2004-Feb-02 Mon
| 0.026
| 0.027
| 0.026
| 0.027
| 569,474
| ###
| 92.8
| 92.8
| ### |
2004-Jan-30 Fri
| 0.026
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2004-Jan-29 Thu
| 0.027
| 0.027
| 0.026
| 0.027
|
|
| 71.9
| 71.9
| ### |
2004-Jan-28 Wed
| 0.027
| 0.027
| 0.025
| 0.027
|
|
| 74.8
| 74.8
| ### |
2004-Jan-27 Tue
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 78.7
| 78.7
| ### |
2004-Jan-23 Fri
| 0.023
| 0.027
| 0.023
| 0.027
|
|
| 99.5
| 99.5
| ### |
2004-Jan-22 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| 0.024
| 0.024
| 0.023
| 0.024
|
|
| 70.2
| 70.2
| ### |
2004-Jan-20 Tue
| 0.023
| 0.025
| 0.023
| 0.024
| 1,687,475
| ###
| 95.1
| 95.1
| ### |
2004-Jan-19 Mon
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 0.024
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2004-Jan-15 Thu
| 0.025
| 0.025
| 0.023
| 0.025
| 2,044,474
| ###
| 68.6
| 68.6
| ### |
2004-Jan-14 Wed
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| 94.3
| 94.3
| ### |
2004-Jan-13 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 836,226
| ###
| ###
| ###
| ### |
2004-Jan-12 Mon
| 0.025
| 0.026
| 0.025
| 0.025
|
|
| 69.5
| 69.5
| ### |
2004-Jan-09 Fri
| 0.026
| 0.026
| 0.025
| 0.026
| 1,412,754
| 36,025
| ###
| ###
| ### |
2004-Jan-08 Thu
| 0.027
| 0.027
| 0.026
| 0.026
| 426,124
| ###
| ###
| ###
| ### |
2004-Jan-07 Wed
| 0.026
| 0.027
| 0.026
| 0.027
|
|
| 92.4
| 92.4
| ### |
2004-Jan-06 Tue
| 0.027
| 0.027
| 0.026
| 0.027
| 203,520
| ###
| ###
| ###
| ### |
2004-Jan-05 Mon
| 0.027
| 0.027
| 0.026
| 0.027
|
|
| 75.4
| 75.4
| ### |
2004-Jan-02 Fri
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 0.026
| 0.028
| 0.026
| 0.028
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 0.027
| 0.028
| 0.026
| 0.028
| 1,144,654
| ###
| ###
| ###
| ### |
2003-Dec-29 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2003-Dec-24 Wed
| 0.027
| 0.028
| 0.027
| 0.028
| 124,356
| ###
| ###
| ###
| ### |
2003-Dec-23 Tue
| 0.028
| 0.028
| 0.027
| 0.028
| 900,644
| ###
| ###
| ###
| ### |
2003-Dec-22 Mon
| 0.026
| 0.028
| 0.026
| 0.028
|
|
| 97.7
| 97.7
| ### |
2003-Dec-19 Fri
| 0.028
| 0.028
| 0.027
| 0.028
| 599,356
| 16,482
| ###
| ###
| ### |
2003-Dec-18 Thu
| 0.029
| 0.029
| 0.027
| 0.029
| 999,644
| ###
| 78.4
| 78.4
| 0.0 |
2003-Dec-17 Wed
| 0.029
| 0.029
| 0.028
| 0.029
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2003-Dec-12 Fri
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| 9.5
| 9.5
| ### |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| 0.029
| 0.029
| 884,654
| 12,827
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| 0.028
| ###
| 1,230,244
| 17,223
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| 0.029
| 0.029
| 735,748
| ###
| 3.6
| 3.6
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2003-Nov-28 Fri
| 0.029
| ###
| 0.028
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2003-Nov-27 Thu
| 0.029
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| 0.028
| 0.029
| 0.027
| 0.028
| 4,237,383
| 118,646
| ###
| ###
| ### |
2003-Nov-25 Tue
| 0.029
| 0.029
| 0.026
| 0.026
| 1,666,474
| 45,828
| ###
| ###
| ### |
2003-Nov-24 Mon
| 0.029
| 0.029
| 0.028
| 0.029
| 1,225,488
| 34,926
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| 0.029
| ###
| 857,488
| ###
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 0.029
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| 0.029
| 0.029
| 141,882
| 2,057
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 0.029
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| 3.8
| 3.8
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| 0.029
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| 0.029
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 1,854,576
| 0
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 709,948
| 0
| 14.7
| 14.7
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 702,580
| 0
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 290,920
| 0
| 13.7
| 13.7
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 989,689
| 0
| 69.4
| 69.4
| 0.0 |
|