End of day Prices (full format), 113 Days for (PEK) PEAK RARE EARTHS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.17 |
2020-May-22 Fri
| 0.025
| 0.029
| 0.024
| 0.025
| 4,622,228
| 122,489
| ###
| ###
| ### |
2020-May-21 Thu
| 0.023
| 0.024
| 0.023
| 0.024
| 1,557,942
| ###
| 90.3
| 90.3
| ### |
2020-May-20 Wed
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 1,595,252
| ###
| 68.8
| 68.8
| ### |
2020-May-18 Mon
| 0.021
| 0.023
| 0.021
| 0.023
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 0.021
| 0.022
| 0.021
| 0.022
| 1,003,628
| 21,578
| ###
| ###
| ### |
2020-May-14 Thu
| 0.022
| 0.022
| ###
| ###
| 544,658
| ###
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| 0.022
| ###
| 0.022
|
|
| 97.6
| 97.6
| ### |
2020-May-12 Tue
| ###
| 0.022
| ###
| 0.022
|
|
| 98.0
| 98.0
| ### |
2020-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2020-May-07 Thu
| 0.021
| 0.021
| ###
| ###
| 725,478
| ###
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| 0.023
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 343,155
| 0
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 467,356
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 2,380,887
| 0
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 1,288,689
| 0
| 9.4
| 9.4
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 387,176
| 0
| 84.8
| 84.8
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 66,786
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 572,952
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 371,246
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 2,191,583
| 0
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 0.023
| 0.023
| ###
| ###
| 5,864,875
| 67,446
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2020-Apr-03 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2020-Apr-02 Thu
| 0.025
| 0.026
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2020-Apr-01 Wed
| 0.026
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2020-Mar-31 Tue
| 0.023
| 0.026
| 0.023
| 0.026
| 184,520
| 4,520
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| 0.025
| ###
| 0.024
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| 0.022
| 0.022
| ###
| ###
| 414,027
| 4,554
| 5.7
| 5.7
| 0.0 |
2020-Mar-26 Thu
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2020-Mar-25 Wed
| ###
| 0.022
| ###
| 0.022
| 891,958
| ###
| 94.5
| 94.5
| ### |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 0.022
| 0.022
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2020-Mar-20 Fri
| 0.025
| 0.025
| 0.023
| 0.025
| 661,985
| 15,887
| ###
| ###
| ### |
2020-Mar-19 Thu
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| 0.027
| 0.027
| 0.023
| 0.023
| 360,071
| ###
| ###
| ###
| ### |
2020-Mar-17 Tue
| 0.024
| 0.026
| 0.023
| 0.026
| 1,371,671
| ###
| ###
| ###
| ### |
2020-Mar-16 Mon
| 0.028
| ###
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2020-Mar-13 Fri
| 0.028
| 0.028
| 0.027
| 0.027
| 1,740,374
| ###
| 20.6
| 20.6
| ### |
2020-Mar-12 Thu
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 0.029
| 0.029
| 1,656,624
| 24,021
| 5.6
| 5.6
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 325,170
| 0
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 236,744
| 0
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 1,018,023
| 0
| 10.7
| 10.7
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
| 1,842,157
| 0
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
| 1,978,474
| 0
| 19.7
| 19.7
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 3,027,586
| 0
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 1,336,775
| 0
| 17.6
| 17.6
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 129,522
| 0
| 69.6
| 69.6
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 316,842
| 0
| 88.1
| 88.1
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 1,004,627
| 0
| 18.0
| 18.0
| 0.0 |
2020-Feb-17 Mon
| 0.041
| 0.041
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2020-Feb-14 Fri
| ###
| 0.041
| ###
| ###
| 1,638,122
| 33,581
| 94.4
| 94.4
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2020-Feb-12 Wed
| ###
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 0.041
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 0.042
| 0.043
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2020-Feb-07 Fri
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 0.041
| 0.043
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2020-Feb-05 Wed
| 0.041
| 0.042
| 0.041
| 0.041
| 1,819,488
| ###
| 66.6
| 66.6
| 0.0 |
2020-Feb-04 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 0.041
| 0.043
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 20,260,349
| 0
| 15.7
| 15.7
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 1,296,987
| 0
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 2,087,340
| 0
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 150,076
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 892,829
| 0
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 319,254
| 0
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| 0.041
| 0.041
| 0.041
| 0.041
| 222,222
| ###
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 0.041
| 0.041
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| 0.042
| 0.042
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2019-Dec-20 Fri
| 0.041
| 0.042
| ###
| 0.042
| 735,356
| 15,442
| 87.4
| 87.4
| ### |
2019-Dec-19 Thu
| ###
| 0.042
| ###
| 0.042
|
|
| 94.3
| 94.3
| ### |
2019-Dec-18 Wed
| 0.041
| 0.041
| ###
| 0.041
| 329,274
| 6,750
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 0.041
| 0.041
| ###
| ###
| 1,494,558
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| 0.041
| ###
| ###
| 1,232,657
| ###
| 63.9
| 63.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 743,552
| 0
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2019-Dec-10 Tue
| ###
| 0.041
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2019-Dec-09 Mon
| ###
| 0.041
| ###
| ###
| 2,181,375
| ###
| 19.5
| 19.5
| 0.0 |
2019-Dec-06 Fri
| 0.042
| 0.042
| 0.041
| 0.041
| 1,809,956
| ###
| ###
| ###
| 0.0 |
|