End of day Prices (full format), 225 Days for (PEL) PELICAN RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2002-Sep-20 Fri
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2002-Sep-19 Thu
| 0.083
| 0.083
| 0.083
| 0.083
| 5,057
| ###
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 25,577
| 2,174
| 74.9
| 74.9
| ### |
2002-Sep-17 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2002-Sep-16 Mon
| 0.085
| 0.085
| 0.085
| 0.085
| 45,586
| 3,874
| ###
| ###
| ### |
2002-Sep-13 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2002-Sep-12 Thu
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2002-Sep-11 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2002-Sep-10 Tue
| 0.087
| 0.087
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2002-Sep-09 Mon
| 0.087
| 0.087
| 0.087
| 0.087
| 7,585
| 659
| ###
| ###
| ### |
2002-Sep-06 Fri
| 0.083
| 0.083
| 0.083
| 0.083
| 429
| ###
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| 77.3
| 77.3
| 0.0 |
2002-Sep-03 Tue
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2002-Sep-02 Mon
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2002-Aug-29 Thu
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-23 Fri
| 0.086
| ###
| 0.086
| ###
| 119,243
| 5,127
| 95.5
| 95.5
| 0.0 |
2002-Aug-22 Thu
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 88,577
| 0
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 2,073
| 0
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 5,028
| 0
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 11,374
| 0
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 2,528
| 0
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 4,046
| 0
| 75.0
| 75.0
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-25 Thu
| 0.089
| 0.089
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 3,350
| 0
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 52,528
| 0
| 5.5
| 5.5
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 20,289
| 0
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
| 6,321
| 0
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 217,472
| 0
| 8.7
| 8.7
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
| 240,355
| 0
| 82.4
| 82.4
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
| 30,228
| 0
| 79.1
| 79.1
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
| 2,528
| 0
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
| 9,883
| 0
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 2,250
| 0
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 18,458
| 0
| 78.0
| 78.0
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
| 2,528
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 4,045
| 0
| 73.1
| 73.1
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 37,046
| 0
| 72.4
| 72.4
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 239,228
| 0
| ###
| ###
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 1,284
| 0
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 2,528
| 0
| 76.9
| 76.9
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 27,557
| 0
| 99.8
| 99.8
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 61,759
| 0
| 8.3
| 8.3
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 18,379
| 0
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
| 40,770
| 0
| 1.8
| 1.8
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 24,020
| 0
| 74.7
| 74.7
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 69,529
| 0
| 2.9
| 2.9
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
| 209,329
| 0
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 86,020
| 0
| 7.8
| 7.8
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 94,324
| 0
| 6.3
| 6.3
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 65,242
| 0
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 15,172
| 0
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
| 89,650
| 0
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| 0.125
| 0.125
| ###
| ###
| 138,029
| 8,626
| 11.5
| 11.5
| 0.0 |
2002-Apr-05 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 49,689
| ###
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 76.1
| 76.1
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| 9.3
| 9.3
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
| 396,481
| 0
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 87,827
| 0
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 68,276
| 0
| 70.2
| 70.2
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 402,627
| 0
| 77.1
| 77.1
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| 0.125
| 0.125
| 77,773
| ###
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| 0.125
| 0.125
| 64,850
| 4,053
| 1.3
| 1.3
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| 0.125
| ###
| 136,751
| 8,546
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 322,656
| 0
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 36,772
| 0
| 92.9
| 92.9
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| 97.6
| 97.6
| ### |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
| 15,173
| 0
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| 0.145
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Mar-06 Wed
| 0.145
| 0.145
| ###
| ###
| 61,684
| 4,472
| 9.2
| 9.2
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| 0.145
| ###
| 0.145
| 135,978
| 9,858
| 91.8
| 91.8
| ### |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 74.1
| 74.1
| ### |
2002-Feb-22 Fri
| ###
| ###
| 0.145
| 0.145
| 108,581
| 7,872
| ###
| ###
| ### |
2002-Feb-21 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2002-Feb-20 Wed
| ###
| ###
| 0.145
| 0.145
| 203,421
| 14,748
| 1.9
| 1.9
| ### |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
| 331,946
| 0
| 97.5
| 97.5
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
| 87,425
| 0
| 92.7
| 92.7
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
| 220,749
| 0
| 3.1
| 3.1
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| 0.125
| ###
| 230,580
| ###
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| 0.125
| ###
| ###
| ###
| 280,777
| 0
| 87.8
| 87.8
| 0.0 |
2002-Feb-05 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| 0.125
| 0.125
| 40,084
| ###
| 10.1
| 10.1
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 0.125
| ###
| 0.125
| ###
| 253,847
| ###
| 90.7
| 90.7
| 0.0 |
2002-Jan-30 Wed
| 0.146
| 0.146
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| 0.155
| ###
| 0.142
| 1,748,524
| ###
| 84.2
| 84.2
| ### |
2002-Jan-28 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 0.046
| ###
| 0.046
| 0.125
|
|
| ###
| ###
| 0.0 |
|