End of day Prices (full format), 150 Days for (PCE) PINNACLE VRB LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
1999-Oct-13 Wed
| ###
| ###
| 0.355
| ###
| 51,428
| 9,128
| 20.3
| 20.3
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
| 17,584
| 0
| 12.8
| 12.8
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
1999-Oct-07 Thu
| 0.385
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| 27.5
| 27.5
| 0.0 |
1999-Oct-05 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
| 35,740
| 0
| 27.1
| 27.1
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| 0.375
| 0.375
| ###
| ###
| 5,750
| 1,078
| 20.1
| 20.1
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| 0.385
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
1999-Sep-15 Wed
| 0.385
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| 0.41
| 0.41
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
1999-Sep-13 Mon
| 0.42
| 0.42
| 0.41
| 0.41
| 8,353
| ###
| 14.6
| 14.6
| ### |
1999-Sep-10 Fri
| 0.43
| 0.43
| 0.42
| 0.42
| 49,055
| 20,848
| 11.7
| 11.7
| ### |
1999-Sep-09 Thu
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| 67.2
| 67.2
| ### |
1999-Sep-08 Wed
| 0.44
| 0.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| 0.43
| 0.45
| 0.425
| 0.44
| 52,644
| ###
| 89.6
| 89.6
| ### |
1999-Sep-06 Mon
| ###
| ###
| 0.43
| 0.43
|
|
| 26.3
| 26.3
| ### |
1999-Sep-03 Fri
| 0.43
| 0.44
| 0.423
| 0.423
|
|
| ###
| ###
| ### |
1999-Sep-02 Thu
| 0.44
| 0.475
| 0.43
| 0.43
|
|
| 14.8
| 14.8
| ### |
1999-Sep-01 Wed
| 0.42
| 0.43
| 0.42
| 0.43
| 20,273
| ###
| 83.6
| 83.6
| ### |
1999-Aug-31 Tue
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
1999-Aug-30 Mon
| 0.45
| 0.46
| 0.42
| 0.42
| 329,977
| 145,189
| ###
| ###
| ### |
1999-Aug-27 Fri
| 0.42
| 0.45
| 0.42
| 0.45
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| 0.41
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
1999-Aug-25 Wed
| ###
| 0.43
| ###
| 0.43
| 80,572
| 17,322
| ###
| ###
| ### |
1999-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
| 32,258
| 0
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| 0.4
| 0.4
| 0.385
| 0.385
| 24,375
| ###
| ###
| ###
| 0.0 |
1999-Aug-18 Wed
| 0.4
| 0.4
| ###
| ###
| 7,350
| 1,470
| ###
| ###
| 0.0 |
1999-Aug-17 Tue
| 0.425
| 0.425
| 0.385
| 0.385
| 29,153
| ###
| 2.2
| 2.2
| 0.0 |
1999-Aug-16 Mon
| ###
| 0.4
| ###
| 0.4
| 122,250
| 24,450
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| ###
| ###
| 0.4
| 0.4
|
|
| 7.9
| 7.9
| 0.0 |
1999-Aug-12 Thu
| 0.41
| ###
| ###
| ###
| 13,024
| 0
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| ###
| 0.41
| ###
| 0.41
| 227,441
| 46,625
| 81.5
| 81.5
| ### |
1999-Aug-10 Tue
| 0.42
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Aug-09 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 79.2
| 79.2
| ### |
1999-Aug-06 Fri
| 0.45
| 0.455
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
1999-Aug-05 Thu
| 0.43
| 0.48
| 0.42
| 0.45
| 686,924
| ###
| 95.0
| 95.0
| 0.0 |
1999-Aug-04 Wed
| 0.4
| 0.42
| 0.4
| 0.41
| 83,723
| 34,326
| ###
| ###
| ### |
1999-Aug-03 Tue
| 0.4
| 0.4
| ###
| ###
| 77,750
| 15,550
| 20.7
| 20.7
| 0.0 |
1999-Aug-02 Mon
| ###
| 0.42
| 0.4
| 0.4
|
|
| 10.1
| 10.1
| 0.0 |
1999-Jul-30 Fri
| ###
| 0.42
| ###
| 0.42
| 261,159
| 54,843
| 95.7
| 95.7
| ### |
1999-Jul-29 Thu
| 0.385
| 0.41
| ###
| 0.41
| 193,048
| 39,574
| 95.4
| 95.4
| ### |
1999-Jul-28 Wed
| ###
| 0.4
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
| 56,250
| 0
| 4.9
| 4.9
| 0.0 |
1999-Jul-26 Mon
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Jul-23 Fri
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
1999-Jul-22 Thu
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 14.2
| 14.2
| ### |
1999-Jul-21 Wed
| 0.42
| 0.42
| 0.41
| 0.41
| 65,523
| ###
| 14.7
| 14.7
| ### |
1999-Jul-20 Tue
| 0.42
| 0.43
| ###
| 0.42
| 59,750
| 12,846
| ###
| ###
| ### |
1999-Jul-19 Mon
| 0.43
| 0.43
| ###
| 0.42
| 83,840
| 18,025
| ###
| ###
| ### |
1999-Jul-16 Fri
| 0.43
| 0.43
| 0.42
| 0.43
|
|
| 76.4
| 76.4
| ### |
1999-Jul-15 Thu
| 0.43
| 0.45
| 0.42
| 0.42
| 54,520
| ###
| ###
| ###
| ### |
1999-Jul-14 Wed
| 0.45
| 0.45
| 0.42
| 0.45
|
|
| ###
| ###
| 0.0 |
1999-Jul-13 Tue
| ###
| 0.46
| ###
| 0.45
| 104,973
| 24,143
| 97.6
| 97.6
| 0.0 |
1999-Jul-12 Mon
| 0.442
| 0.46
| 0.43
| 0.44
| 141,858
| 63,126
| 27.6
| 27.6
| ### |
1999-Jul-09 Fri
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| 6.6
| 6.6
| 0.0 |
1999-Jul-08 Thu
| 0.48
| 0.48
| 0.46
| 0.47
|
|
| 15.4
| 15.4
| ### |
1999-Jul-07 Wed
| 0.5
| 0.5
| 0.47
| 0.48
|
|
| 8.9
| 8.9
| 0.0 |
1999-Jul-06 Tue
| 0.45
| 0.5
| 0.44
| 0.487
| 716,449
| ###
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| 0.485
| 0.485
| 0.455
| 0.455
| 346,986
| 163,083
| 2.9
| 2.9
| 0.0 |
1999-Jul-02 Fri
| 0.56
| 0.56
| 0.455
| 0.47
| 2,248,677
| ###
| ###
| ###
| ### |
1999-Jul-01 Thu
| ###
| ###
| ###
| 0.56
| 3,546,550
| 0
| ###
| ###
| ### |
1999-Jun-30 Wed
| 0.285
| ###
| 0.275
| ###
| 233,674
| ###
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| 0.27
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
1999-Jun-28 Mon
| 0.275
| 0.285
| 0.23
| 0.285
|
|
| ###
| ###
| ### |
1999-Jun-25 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 72.7
| 72.7
| ### |
1999-Jun-24 Thu
| ###
| ###
| 0.26
| ###
| 17,129
| 2,226
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
| 123,875
| 0
| 1.2
| 1.2
| 0.0 |
1999-Jun-15 Tue
| ###
| 0.345
| ###
| 0.345
|
|
| 87.7
| 87.7
| 0.0 |
1999-Jun-11 Fri
| 0.345
| 0.345
| ###
| ###
| 11,424
| 1,970
| 11.1
| 11.1
| 0.0 |
1999-Jun-10 Thu
| ###
| ###
| ###
| 0.345
| 49,251
| 0
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-08 Tue
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-07 Mon
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
1999-Jun-04 Fri
| 0.355
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| ###
| ###
| 102,143
| 0
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-28 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| 92.9
| 92.9
| ### |
1999-May-27 Thu
| 0.385
| 0.385
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
1999-May-26 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-May-24 Mon
| ###
| 0.43
| ###
| ###
| 175,959
| ###
| ###
| ###
| 0.0 |
1999-May-21 Fri
| 0.4
| 0.43
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| 0.375
| 0.46
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-17 Mon
| ###
| ###
| ###
| ###
| 105,572
| 0
| ###
| ###
| 0.0 |
1999-May-14 Fri
| ###
| ###
| 0.355
| ###
| 86,870
| ###
| 67.0
| 67.0
| 0.0 |
1999-May-13 Thu
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
| 32,275
| 0
| 67.3
| 67.3
| 0.0 |
1999-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
1999-May-07 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-May-06 Thu
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-May-05 Wed
| 0.42
| 0.42
| 0.4
| 0.42
| 52,080
| 21,352
| 76.2
| 76.2
| ### |
1999-May-04 Tue
| 0.41
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
1999-May-03 Mon
| 0.41
| 0.42
| 0.4
| 0.42
|
|
| 87.1
| 87.1
| ### |
1999-Apr-30 Fri
| 0.41
| 0.42
| 0.4
| 0.42
|
|
| 85.4
| 85.4
| ### |
1999-Apr-29 Thu
| ###
| 0.43
| ###
| 0.4
|
|
| 94.7
| 94.7
| 0.0 |
1999-Apr-28 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 81.3
| 81.3
| 0.0 |
1999-Apr-27 Tue
| 0.43
| 0.43
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Apr-26 Mon
| 0.42
| 0.44
| 0.42
| 0.43
| 97,651
| 41,989
| ###
| ###
| ### |
1999-Apr-23 Fri
| 0.44
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
1999-Apr-22 Thu
| 0.46
| 0.47
| ###
| ###
| 67,250
| ###
| 1.1
| 1.1
| 0.0 |
1999-Apr-21 Wed
| 0.42
| 0.44
| ###
| 0.42
| 193,224
| ###
| 76.9
| 76.9
| ### |
1999-Apr-20 Tue
| 0.46
| 0.46
| 0.44
| 0.44
|
|
| 9.4
| 9.4
| ### |
1999-Apr-19 Mon
| 0.44
| 0.5
| 0.44
| 0.48
| 432,842
| ###
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| ###
| 0.42
| 0.355
| ###
| 171,743
| 66,550
| 97.0
| 97.0
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| 0.385
| 0.385
| 40,645
| 7,824
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| 0.385
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Apr-12 Mon
| 0.4
| 0.4
| ###
| 0.4
| 60,950
| ###
| 76.5
| 76.5
| 0.0 |
1999-Apr-09 Fri
| 0.4
| 0.42
| ###
| ###
| 127,783
| ###
| ###
| ###
| 0.0 |
1999-Apr-08 Thu
| 0.44
| 0.44
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 71.6
| 71.6
| 0.0 |
1999-Apr-01 Thu
| 0.44
| 0.44
| 0.41
| 0.41
| 35,950
| 15,278
| ###
| ###
| ### |
1999-Mar-31 Wed
| 0.43
| 0.45
| ###
| 0.44
| 63,426
| 14,270
| 90.5
| 90.5
| ### |
1999-Mar-30 Tue
| ###
| 0.46
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| ###
| ###
| 57,089
| 0
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| ###
| ###
| ###
| ###
| 71,182
| 0
| 11.5
| 11.5
| 0.0 |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
| 300,624
| 0
| 3.1
| 3.1
| 0.0 |
1999-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
1999-Mar-09 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
1999-Mar-08 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
|