End of day Prices (full format), 75 Days for (PEK) PEAK RARE EARTHS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.17 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
| 1,138,472
| 0
| 96.2
| 96.2
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 713,046
| 0
| 14.7
| 14.7
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 304,940
| 0
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 116,485
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 444,529
| 0
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2019-Aug-19 Mon
| 0.041
| 0.041
| ###
| ###
| 206,042
| 4,223
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| 0.041
| ###
| 0.041
| 1,209,955
| ###
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 0.044
| 0.044
| 0.041
| 0.041
| 554,270
| 23,556
| 4.4
| 4.4
| 0.0 |
2019-Aug-13 Tue
| 0.042
| 0.045
| 0.042
| 0.043
|
|
| ###
| ###
| ### |
2019-Aug-12 Mon
| 0.043
| 0.043
| 0.042
| 0.042
|
|
| 17.5
| 17.5
| ### |
2019-Aug-09 Fri
| 0.043
| 0.044
| 0.043
| 0.044
|
|
| 81.8
| 81.8
| ### |
2019-Aug-08 Thu
| 0.043
| 0.043
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 0.044
| 0.044
| 0.041
| 0.042
|
|
| ###
| ###
| ### |
2019-Aug-06 Tue
| 0.043
| 0.043
| 0.042
| 0.042
| 797,745
| ###
| ###
| ###
| ### |
2019-Aug-05 Mon
| 0.045
| 0.046
| 0.044
| 0.045
| 1,008,243
| 45,370
| ###
| ###
| ### |
2019-Aug-02 Fri
| 0.044
| 0.044
| 0.042
| 0.044
| 1,455,524
| 62,587
| ###
| ###
| ### |
2019-Aug-01 Thu
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2019-Jul-31 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2019-Jul-30 Tue
| 0.047
| 0.049
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2019-Jul-29 Mon
| 0.041
| 0.047
| 0.041
| 0.045
| 2,749,251
| ###
| 97.5
| 97.5
| ### |
2019-Jul-26 Fri
| 0.041
| 0.041
| ###
| ###
| 750,628
| 15,387
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| 0.041
| 0.041
| ###
| ###
| 192,250
| 3,941
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| 0.042
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 398,520
| 0
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| 0.041
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-Jul-17 Wed
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| 0.042
| 0.045
| 0.041
| 0.043
|
|
| 88.5
| 88.5
| ### |
2019-Jul-15 Mon
| ###
| 0.044
| ###
| 0.042
| 1,659,770
| ###
| ###
| ###
| ### |
2019-Jul-12 Fri
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| 0.042
| ###
| 0.042
| 434,353
| 9,121
| ###
| ###
| ### |
2019-Jul-10 Wed
| 0.042
| 0.043
| 0.041
| 0.041
| 446,483
| 18,752
| 14.3
| 14.3
| 0.0 |
2019-Jul-09 Tue
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 0.046
| 0.046
| 0.044
| 0.045
| 309,189
| ###
| ###
| ###
| ### |
2019-Jul-05 Fri
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2019-Jul-04 Thu
| 0.048
| 0.049
| 0.047
| 0.049
| 292,942
| ###
| 83.6
| 83.6
| ### |
2019-Jul-03 Wed
| 0.044
| 0.049
| 0.044
| 0.048
| 1,108,859
| ###
| 97.5
| 97.5
| ### |
2019-Jul-02 Tue
| 0.045
| 0.045
| 0.043
| 0.043
| 308,320
| ###
| 7.1
| 7.1
| ### |
2019-Jul-01 Mon
| 0.049
| 0.049
| 0.043
| 0.045
| 2,064,928
| 94,986
| ###
| ###
| ### |
2019-Jun-28 Fri
| 0.049
| 0.049
| 0.048
| 0.048
| 693,155
| ###
| 20.7
| 20.7
| ### |
2019-Jun-27 Thu
| ###
| ###
| 0.048
| 0.048
| 357,886
| 8,589
| ###
| ###
| ### |
2019-Jun-26 Wed
| ###
| 0.052
| 0.049
| 0.049
| 639,227
| 32,280
| ###
| ###
| ### |
2019-Jun-25 Tue
| 0.053
| 0.054
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 0.053
| 0.056
| 0.053
| 0.053
| 2,347,148
| ###
| 72.0
| 72.0
| ### |
2019-Jun-21 Fri
| 0.052
| 0.057
| 0.052
| 0.055
| 3,127,622
| 170,455
| ###
| ###
| ### |
2019-Jun-20 Thu
| 0.052
| 0.053
| 0.051
| 0.051
|
|
| 17.5
| 17.5
| ### |
2019-Jun-19 Wed
| 0.053
| 0.053
| 0.048
| 0.051
|
|
| 11.1
| 11.1
| ### |
2019-Jun-18 Tue
| 0.057
| 0.057
| 0.052
| 0.054
| 3,284,143
| 178,985
| 8.5
| 8.5
| ### |
2019-Jun-17 Mon
| ###
| ###
| 0.057
| 0.057
|
|
| 7.6
| 7.6
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| 0.058
| ###
| 4,545,351
| ###
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 0.058
| ###
| 0.058
| ###
| 20,684,485
| 599,850
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 0.054
| 0.058
| 0.052
| 0.054
| 3,163,727
| ###
| ###
| ###
| ### |
2019-Jun-11 Tue
| ###
| ###
| 0.054
| 0.054
|
|
| 2.0
| 2.0
| ### |
2019-Jun-07 Fri
| 0.057
| ###
| 0.056
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 0.052
| 0.054
| 0.049
| 0.052
|
|
| 71.2
| 71.2
| ### |
2019-Jun-05 Wed
| 0.048
| 0.051
| 0.047
| 0.049
| 1,768,654
| ###
| 88.5
| 88.5
| ### |
2019-Jun-04 Tue
| ###
| 0.053
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| 0.059
| 0.059
| 0.047
| ###
| 10,498,378
| ###
| 1.3
| 1.3
| 0.0 |
2019-May-31 Fri
| 0.059
| ###
| 0.055
| 0.056
|
|
| 6.3
| 6.3
| ### |
2019-May-30 Thu
| 0.053
| 0.057
| 0.048
| 0.056
|
|
| 95.0
| 95.0
| ### |
2019-May-29 Wed
| ###
| ###
| ###
| 0.047
|
|
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2019-May-23 Thu
| ###
| 0.041
| ###
| ###
| 2,803,871
| 57,479
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 0.043
| 0.044
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2019-May-21 Tue
| ###
| 0.042
| ###
| 0.042
|
|
| 99.3
| 99.3
| ### |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|