End of day Prices (full format), 600 Days for (OSM) OSMOND RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Feb-11 Fri
| 0.089
| ###
| 0.089
| ###
| 4,458,742
| ###
|
|
| 0.0 |
2000-Feb-10 Thu
| 0.086
| 0.088
| 0.085
| 0.088
| 1,683,523
| 145,624
|
|
| ### |
2000-Feb-09 Wed
| ###
| ###
| 0.085
| 0.089
|
|
|
|
| ### |
2000-Feb-08 Tue
| 0.085
| 0.088
| 0.085
| 0.088
| 3,177,440
| 274,848
|
|
| ### |
2000-Feb-07 Mon
| 0.081
| 0.084
| ###
| 0.081
| 3,216,150
| 135,078
|
|
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| 0.075
| 0.077
|
|
|
|
| 0.0 |
2000-Feb-03 Thu
| 0.073
| 0.075
| 0.072
| 0.073
|
|
|
|
| 0.0 |
2000-Feb-02 Wed
| 0.082
| 0.082
| ###
| 0.073
| 8,295,173
| ###
|
|
| 0.0 |
2000-Feb-01 Tue
| 0.089
| ###
| 0.083
| 0.083
| 18,009,076
| 747,376
|
|
| 0.0 |
2000-Jan-31 Mon
| ###
| 0.087
| ###
| 0.083
| 20,779,782
| 903,920
|
|
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
| 1,710,675
| 0
|
|
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
| 2,209,125
| 0
|
|
| 0.0 |
2000-Jan-24 Mon
| ###
| 0.073
| ###
| 0.071
| 11,128,473
| 406,189
|
|
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2000-Jan-19 Wed
| 0.075
| 0.075
| ###
| ###
| 4,499,972
| 168,748
|
|
| 0.0 |
2000-Jan-18 Tue
| 0.052
| 0.079
| 0.052
| 0.076
|
|
|
|
| 0.0 |
2000-Jan-17 Mon
| 0.055
| 0.055
| 0.051
| 0.051
| 442,280
| 23,440
|
|
| ### |
2000-Jan-14 Fri
| 0.057
| 0.058
| ###
| 0.051
|
|
|
|
| ### |
2000-Jan-13 Thu
| 0.059
| 0.059
| 0.055
| 0.057
| 2,590,870
| 147,679
|
|
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| 0.045
| 0.058
|
|
|
|
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| 0.048
| ###
|
|
|
|
| 0.0 |
2000-Jan-10 Mon
| 0.049
| ###
| 0.049
| ###
|
|
|
|
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| 0.048
| 0.048
|
|
|
|
| ### |
2000-Jan-06 Thu
| 0.049
| 0.049
| 0.049
| 0.049
| 131,353
| ###
|
|
| ### |
2000-Jan-05 Wed
| 0.048
| 0.049
| 0.047
| 0.047
| 335,451
| ###
|
|
| ### |
2000-Jan-04 Tue
| 0.051
| 0.051
| 0.049
| 0.049
|
|
|
|
| ### |
1999-Dec-31 Fri
| ###
| 0.052
| ###
| 0.052
|
|
|
|
| ### |
1999-Dec-30 Thu
| ###
| 0.052
| ###
| 0.052
|
|
|
|
| ### |
1999-Dec-29 Wed
| 0.046
| 0.054
| 0.046
| ###
|
|
|
|
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| 0.045
| 0.045
| 101,970
| ###
|
|
| ### |
1999-Dec-27 Mon
| ###
| ###
| 0.045
| 0.045
| 101,970
| ###
|
|
| ### |
1999-Dec-24 Fri
| ###
| ###
| 0.045
| 0.045
| 101,970
| ###
|
|
| ### |
1999-Dec-23 Thu
| 0.052
| 0.052
| ###
| ###
|
|
|
|
| 0.0 |
1999-Dec-20 Mon
| 0.053
| 0.054
| 0.053
| 0.054
|
|
|
|
| ### |
1999-Dec-17 Fri
| ###
| 0.053
| ###
| ###
| 576,250
| 15,270
|
|
| 0.0 |
1999-Dec-16 Thu
| 0.057
| 0.057
| ###
| 0.054
| 413,521
| 11,785
|
|
| ### |
1999-Dec-15 Wed
| 0.056
| 0.056
| 0.056
| 0.056
|
|
|
|
| ### |
1999-Dec-14 Tue
| 0.058
| 0.058
| 0.055
| 0.056
|
|
|
|
| ### |
1999-Dec-13 Mon
| 0.057
| 0.059
| 0.056
| 0.057
|
|
|
|
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| 0.056
| 0.058
| 1,742,588
| ###
|
|
| 0.0 |
1999-Dec-09 Thu
| 0.057
| ###
| 0.055
| ###
|
|
|
|
| 0.0 |
1999-Dec-08 Wed
| 0.059
| 0.059
| 0.057
| 0.058
|
|
|
|
| 0.0 |
1999-Dec-07 Tue
| 0.057
| 0.059
| 0.057
| 0.059
|
|
|
|
| 0.0 |
1999-Dec-06 Mon
| 0.059
| 0.059
| 0.055
| 0.059
|
|
|
|
| 0.0 |
1999-Dec-03 Fri
| 0.055
| 0.059
| 0.055
| 0.059
|
|
|
|
| 0.0 |
1999-Dec-02 Thu
| 0.058
| 0.058
| 0.055
| 0.055
|
|
|
|
| ### |
1999-Dec-01 Wed
| 0.058
| ###
| 0.057
| 0.057
|
|
|
|
| 0.0 |
1999-Nov-30 Tue
| ###
| ###
| 0.058
| 0.058
|
|
|
|
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-25 Thu
| 0.045
| 0.054
| 0.045
| ###
|
|
|
|
| 0.0 |
1999-Nov-24 Wed
| 0.044
| 0.046
| 0.043
| 0.046
|
|
|
|
| ### |
1999-Nov-23 Tue
| 0.044
| 0.044
| 0.043
| 0.044
|
|
|
|
| ### |
1999-Nov-19 Fri
| 0.043
| 0.045
| 0.042
| 0.042
|
|
|
|
| ### |
1999-Nov-18 Thu
| 0.045
| 0.045
| 0.042
| 0.044
| 103,384
| ###
|
|
| ### |
1999-Nov-17 Wed
| 0.044
| 0.046
| 0.042
| 0.045
| 562,345
| 24,743
|
|
| ### |
1999-Nov-16 Tue
| 0.041
| 0.045
| 0.041
| 0.045
| 280,750
| 12,072
|
|
| ### |
1999-Nov-15 Mon
| 0.041
| 0.044
| ###
| 0.041
| 1,121,784
| 24,679
|
|
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Oct-29 Fri
| ###
| 0.041
| ###
| 0.041
|
|
|
|
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Oct-26 Tue
| 0.041
| 0.041
| ###
| ###
|
|
|
|
| 0.0 |
1999-Oct-25 Mon
| 0.043
| 0.049
| 0.041
| 0.041
|
|
|
|
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Oct-21 Thu
| 0.027
| ###
| 0.027
| ###
|
|
|
|
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Oct-19 Tue
| 0.026
| ###
| 0.026
| ###
|
|
|
|
| 0.0 |
1999-Oct-18 Mon
| 0.027
| 0.027
| 0.026
| 0.026
|
|
|
|
| ### |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
| 89,555
| 0
|
|
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
| 570,445
| 0
|
|
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
| 329,555
| 0
|
|
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
| 19,320
| 0
|
|
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
| 70,374
| 0
|
|
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| ###
| ###
| 307,726
| 0
|
|
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
| 888,170
| 0
|
|
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
| 220,424
| 0
|
|
| 0.0 |
1999-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-10 Fri
| ###
| ###
| ###
| ###
| 617,629
| 0
|
|
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
| 230,429
| 0
|
|
| 0.0 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
| 120,229
| 0
|
|
| 0.0 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-13 Fri
| 0.041
| 0.041
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-12 Thu
| ###
| 0.042
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-11 Wed
| ###
| 0.041
| ###
| ###
| 496,847
| 10,185
|
|
| 0.0 |
1999-Aug-10 Tue
| 0.041
| 0.041
| ###
| 0.041
|
|
|
|
| 0.0 |
1999-Aug-09 Mon
| ###
| 0.042
| ###
| 0.042
| 1,864,072
| 39,145
|
|
| ### |
1999-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Aug-02 Mon
| ###
| ###
| ###
| ###
| 732,955
| 0
|
|
| 0.0 |
1999-Jul-30 Fri
| 0.042
| 0.042
| ###
| ###
| 2,610,357
| ###
|
|
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
1999-Jul-28 Wed
| ###
| 0.026
| ###
| 0.025
| 2,687,422
| ###
|
|
| ### |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
| 549,340
| 0
|
|
| 0.0 |
1999-Jul-26 Mon
| 0.025
| 0.025
| ###
| 0.025
|
|
|
|
| ### |
|