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 |
2011-Jun-02 Thu
| 0.53
| 0.575
| 0.52
| ###
| 692,170
| ###
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 0.58
| ###
| 0.57
| 0.575
|
|
| ###
| ###
| ### |
2011-May-31 Tue
| 0.555
| 0.575
| 0.54
| 0.575
|
|
| 86.3
| 86.3
| ### |
2011-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2011-May-27 Fri
| 0.525
| 0.545
| 0.525
| 0.53
| 352,343
| ###
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| 0.53
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 0.525
| 0.53
| 0.5
| 0.5
|
|
| 10.5
| 10.5
| 0.0 |
2011-May-24 Tue
| 0.545
| 0.545
| ###
| 0.52
|
|
| 7.8
| 7.8
| 0.0 |
2011-May-23 Mon
| 0.56
| 0.56
| 0.545
| 0.55
| 220,079
| ###
| 30.1
| 30.1
| ### |
2011-May-20 Fri
| 0.555
| ###
| 0.55
| 0.555
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| 0.55
| 0.555
| 0.54
| 0.545
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 0.54
| 0.55
| ###
| 0.54
| 215,029
| ###
| ###
| ###
| 0.0 |
2011-May-17 Tue
| 0.53
| 0.555
| 0.53
| 0.55
|
|
| 91.4
| 91.4
| ### |
2011-May-16 Mon
| 0.545
| 0.545
| 0.53
| 0.53
| 358,771
| ###
| 20.8
| 20.8
| 0.0 |
2011-May-13 Fri
| 0.555
| 0.555
| 0.545
| 0.555
|
|
| ###
| ###
| ### |
2011-May-12 Thu
| 0.56
| 0.57
| 0.55
| 0.555
|
|
| 31.0
| 31.0
| ### |
2011-May-11 Wed
| 0.59
| 0.59
| 0.56
| 0.57
|
|
| 11.6
| 11.6
| ### |
2011-May-10 Tue
| ###
| ###
| 0.57
| 0.57
| 199,581
| 56,880
| ###
| ###
| ### |
2011-May-09 Mon
| ###
| ###
| ###
| ###
| 249,627
| 0
| 13.5
| 13.5
| 0.0 |
2011-May-06 Fri
| 0.57
| ###
| 0.57
| ###
| 900,278
| 256,579
| 95.9
| 95.9
| 0.0 |
2011-May-05 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2011-May-04 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2011-May-03 Tue
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 29.3
| 29.3
| ### |
2011-May-02 Mon
| 0.625
| 0.625
| 0.575
| ###
| 813,772
| ###
| 15.4
| 15.4
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
| 662,444
| 0
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| 0.675
| 0.675
| ###
| ###
| 1,173,847
| 396,173
| 13.9
| 13.9
| 0.0 |
2011-Apr-27 Wed
| 0.725
| 0.725
| ###
| 0.675
| 1,505,143
| ###
| 5.6
| 5.6
| 0.0 |
2011-Apr-21 Thu
| 0.725
| 0.73
| 0.7
| 0.725
| 548,348
| ###
| 67.0
| 67.0
| ### |
2011-Apr-20 Wed
| 0.72
| ###
| ###
| 0.72
| 317,458
| 0
| ###
| ###
| ### |
2011-Apr-19 Tue
| 0.71
| 0.73
| ###
| 0.73
|
|
| 91.8
| 91.8
| 0.1 |
2011-Apr-18 Mon
| 0.74
| 0.745
| 0.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| 0.71
| 0.725
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2011-Apr-14 Thu
| 0.73
| 0.75
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2011-Apr-13 Wed
| ###
| 0.73
| ###
| 0.72
| 697,255
| ###
| ###
| ###
| ### |
2011-Apr-12 Tue
| 0.76
| 0.76
| ###
| ###
| 2,185,781
| ###
| 3.0
| 3.0
| 0.0 |
2011-Apr-11 Mon
| ###
| 0.775
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2011-Apr-08 Fri
| 0.745
| 0.8
| 0.74
| 0.74
| 3,200,375
| 2,464,288
| ###
| ###
| 0.1 |
2011-Apr-07 Thu
| 0.75
| 0.76
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2011-Apr-06 Wed
| 0.755
| 0.755
| 0.73
| ###
| 789,675
| ###
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 0.745
| 0.775
| 0.745
| 0.755
| 2,509,723
| 1,907,389
| ###
| ###
| ### |
2011-Apr-04 Mon
| 0.685
| 0.74
| 0.685
| 0.725
|
|
| ###
| ###
| ### |
2011-Apr-01 Fri
| ###
| ###
| ###
| 0.685
|
|
| 19.8
| 19.8
| 0.0 |
2011-Mar-31 Thu
| ###
| 0.73
| ###
| ###
| 873,741
| ###
| 66.6
| 66.6
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 276,322
| 0
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 0.655
| ###
| ###
| ###
| 487,956
| 0
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 0.7
| 0.7
| ###
| 0.655
|
|
| 4.2
| 4.2
| ### |
2011-Mar-25 Fri
| ###
| 0.71
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2011-Mar-24 Thu
| 0.72
| 0.725
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| 0.72
| ###
| ###
| 0.72
| 802,344
| 0
| 70.5
| 70.5
| ### |
2011-Mar-22 Tue
| 0.71
| ###
| ###
| ###
| 941,786
| 0
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 0.71
| ###
| ###
| ###
| 1,112,174
| 0
| 24.1
| 24.1
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| 0.7
|
|
| 73.4
| 73.4
| ### |
2011-Mar-17 Thu
| 0.59
| 0.655
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 0.54
| ###
| ###
| 0.655
|
|
| 98.0
| 98.0
| ### |
2011-Mar-15 Tue
| ###
| ###
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2011-Mar-10 Thu
| ###
| 0.73
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2011-Mar-09 Wed
| 0.77
| 0.77
| ###
| 0.74
|
|
| 13.1
| 13.1
| 0.1 |
2011-Mar-08 Tue
| ###
| ###
| 0.74
| ###
| 901,725
| ###
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 0.8
| 0.8
| ###
| 0.77
| 3,546,078
| ###
| 12.6
| 12.6
| 0.1 |
2011-Mar-04 Fri
| 0.84
| 0.87
| 0.8
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2011-Mar-03 Thu
| 0.875
| 0.89
| ###
| 0.84
| 2,927,986
| 1,302,953
| 8.2
| 8.2
| ### |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2011-Mar-01 Tue
| 0.78
| 0.83
| 0.78
| ###
| 2,397,242
| 1,929,779
| 92.8
| 92.8
| 0.0 |
2011-Feb-28 Mon
| 0.79
| 0.81
| 0.77
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2011-Feb-25 Fri
| ###
| 0.81
| 0.755
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| 0.81
| 0.82
|
|
| 2.3
| 2.3
| 0.1 |
2011-Feb-23 Wed
| 0.88
| 0.88
| 0.88
| 0.88
| 0
|
|
|
| 0.1 |
2011-Feb-22 Tue
| 0.89
| ###
| ###
| 0.88
|
|
| 43.7
| 43.7
| 0.1 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| 0.925
| ###
| 2,233,947
| ###
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| 0.975
| ###
| ###
| 4,933,542
| ###
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 0.875
| ###
| 0.875
| ###
| 6,550,558
| ###
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| 0.89
| ###
| 0.855
| 0.88
| 2,984,923
| 1,276,054
| 25.7
| 25.7
| 0.1 |
|