End of day Prices (full format), 150 Days for (PEL) PELICAN RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jul-16 Mon
| 0.43
| 0.43
| ###
| 0.4
|
|
| 3.2
| 3.2
| 0.0 |
2007-Jul-13 Fri
| ###
| 0.44
| 0.4
| 0.44
|
|
| 94.8
| 94.8
| ### |
2007-Jul-12 Thu
| ###
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2007-Jul-10 Tue
| 0.44
| ###
| 0.43
| 0.43
| 111,521
| 23,977
| 17.3
| 17.3
| ### |
2007-Jul-09 Mon
| 0.44
| 0.46
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2007-Jul-06 Fri
| 0.425
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2007-Jul-05 Thu
| ###
| 0.425
| ###
| 0.425
| 65,644
| 13,949
| ###
| ###
| ### |
2007-Jul-04 Wed
| 0.4
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2007-Jul-03 Tue
| 0.42
| 0.42
| 0.41
| 0.41
| 9,550
| ###
| ###
| ###
| ### |
2007-Jul-02 Mon
| 0.44
| 0.44
| ###
| ###
| 154,752
| 34,045
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 77.5
| 77.5
| 0.0 |
2007-Jun-28 Thu
| 0.44
| 0.46
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| 0.42
| ###
| 0.42
| 167,672
| ###
| 96.9
| 96.9
| ### |
2007-Jun-26 Tue
| 0.46
| 0.47
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2007-Jun-25 Mon
| ###
| 0.49
| ###
| 0.46
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 206,250
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2007-Jun-18 Mon
| 0.27
| ###
| 0.27
| ###
| 846,928
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 0.24
| 0.255
| 0.225
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 0.23
| ###
| ###
| 88,258
| 10,149
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 66.0
| 66.0
| ### |
2007-Jun-07 Thu
| 0.225
| ###
| 0.225
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2007-Jun-06 Wed
| ###
| 0.225
| ###
| 0.225
|
|
| 91.7
| 91.7
| ### |
2007-Jun-05 Tue
| ###
| 0.21
| ###
| 0.21
| 718,584
| 75,451
| 98.0
| 98.0
| ### |
2007-Jun-04 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 130,125
| 0
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| 0.185
| 75,144
| 0
| 83.8
| 83.8
| ### |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 0.2
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2007-May-25 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 8.2
| 8.2
| 0.0 |
2007-May-23 Wed
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2007-May-22 Tue
| 0.225
| 0.225
| 0.2
| 0.2
| 522,050
| ###
| 0.7
| 0.7
| 0.0 |
2007-May-21 Mon
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| 0.2
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-May-17 Thu
| 0.21
| 0.24
| 0.21
| ###
| 805,086
| 181,144
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 0.2
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 7,586
| 0
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 0.175
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 0.185
| 0.185
| ###
| 0.185
| 209,975
| 19,422
| ###
| ###
| ### |
2007-May-04 Fri
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 0.175
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 0.175
| 0.175
| ###
| 0.175
| 112,073
| ###
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 17.3
| 17.3
| ### |
2007-Apr-26 Thu
| ###
| ###
| 0.185
| ###
| 177,040
| 16,376
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| 0.2
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 0.2
| ###
| 0.2
| ###
| 246,320
| ###
| 85.1
| 85.1
| 0.0 |
2007-Apr-19 Thu
| ###
| 0.2
| ###
| 0.2
| 502,980
| ###
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 277,351
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 167,720
| 33,544
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| 0.185
| ###
| 195,178
| 18,053
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 0.21
| 0.21
| ###
| 0.2
| 467,641
| ###
| 5.2
| 5.2
| 0.0 |
2007-Apr-04 Wed
| ###
| 0.22
| ###
| ###
| 57,220
| ###
| 91.5
| 91.5
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 0.2
| 0.2
| 181,978
| ###
| 18.9
| 18.9
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 0.2
| 0.2
| 433,744
| 43,374
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 0.2
| ###
| 192,781
| 19,278
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 0.2
| 0.2
| 222,758
| 22,275
| 14.8
| 14.8
| 0.0 |
2007-Mar-26 Mon
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| 3.2
| 3.2
| ### |
2007-Mar-23 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| 0.22
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 0.22
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 0.22
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| 0.22
| 0.245
| 0.21
| 0.21
| 342,372
| 77,889
| ###
| ###
| ### |
2007-Mar-09 Fri
| 0.2
| 0.24
| 0.2
| 0.24
| 860,054
| ###
| 99.6
| 99.6
| 0.0 |
2007-Mar-08 Thu
| ###
| 0.2
| 0.185
| 0.185
|
|
| 13.4
| 13.4
| ### |
2007-Mar-07 Wed
| 0.185
| 0.2
| 0.185
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 15,858
| 0
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| 0.185
| 0.185
| 195,174
| 18,053
| ###
| ###
| ### |
2007-Feb-28 Wed
| 0.2
| 0.2
| 0.175
| 0.185
| 326,072
| ###
| ###
| ###
| ### |
2007-Feb-27 Tue
| ###
| 0.21
| 0.185
| 0.21
|
|
| 97.2
| 97.2
| ### |
2007-Feb-26 Mon
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 585,876
| 0
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 0.125
| ###
| 483,643
| 30,227
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 401,450
| 0
| 70.5
| 70.5
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 0.155
| 0.155
| 64,287
| 4,982
| ###
| ###
| ### |
2007-Feb-15 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 13,928
| 0
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| 0.185
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2007-Feb-08 Thu
| ###
| 0.175
| ###
| 0.175
| 185,855
| ###
| 94.4
| 94.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 0.155
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2007-Feb-06 Tue
| 0.175
| 0.175
| ###
| ###
| 394,057
| 34,479
| 2.1
| 2.1
| 0.0 |
2007-Feb-05 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 859,528
| 0
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 555,058
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 640,678
| 0
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| 0.22
| 0.175
| 0.21
|
|
| 21.0
| 21.0
| ### |
2007-Jan-25 Thu
| ###
| 0.21
| ###
| 0.21
| 1,706,278
| 179,159
| ###
| ###
| ### |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 0.145
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 551,071
| 0
| 98.9
| 98.9
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 934,371
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 0.125
| ###
| 0.125
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 115,489
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 72,154
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
| 544,380
| 0
| 2.2
| 2.2
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 310,923
| 0
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 365,620
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 576,178
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 807,687
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 163,324
| 0
| 6.5
| 6.5
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 454,028
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 0.079
| ###
| 0.079
| 0.086
| 463,820
| 18,320
| ###
| ###
| ### |
2006-Dec-18 Mon
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 66.3
| 66.3
| 0.0 |
2006-Dec-15 Fri
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 0.077
| 0.079
| 0.077
| 0.079
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| 0.071
| 0.078
| 0.071
| 0.078
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 0.077
| 0.077
| ###
| ###
| 28,186
| 1,085
| 1.1
| 1.1
| 0.0 |
|