End of day Prices (full format), 150 Days for (PEN) PENINSULA ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2008-Aug-19 Tue
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2008-Aug-18 Mon
| 0.028
| 0.029
| 0.025
| 0.026
| 2,119,781
| ###
| 5.2
| 5.2
| ### |
2008-Aug-15 Fri
| 0.027
| 0.029
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| 0.027
| 0.028
| 0.026
| 0.026
|
|
| 12.2
| 12.2
| ### |
2008-Aug-13 Wed
| 0.026
| 0.027
| 0.026
| 0.027
|
|
| 92.1
| 92.1
| ### |
2008-Aug-12 Tue
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 73.8
| 73.8
| ### |
2008-Aug-11 Mon
| 0.028
| 0.028
| 0.026
| 0.027
|
|
| 14.3
| 14.3
| ### |
2008-Aug-08 Fri
| 0.027
| 0.028
| 0.026
| 0.028
|
|
| ###
| ###
| ### |
2008-Aug-07 Thu
| 0.028
| 0.028
| 0.027
| 0.028
| 1,840,350
| ###
| 70.6
| 70.6
| ### |
2008-Aug-06 Wed
| 0.029
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| 0.029
| 0.029
| 0.027
| 0.027
| 1,258,989
| 35,251
| ###
| ###
| ### |
2008-Aug-04 Mon
| ###
| ###
| 0.029
| 0.029
|
|
| 19.6
| 19.6
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 0.028
| 0.029
|
|
| 5.8
| 5.8
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 1,741,087
| 0
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 1,819,857
| 0
| 5.7
| 5.7
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
| 602,470
| 0
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
| 587,058
| 0
| 27.1
| 27.1
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 0.029
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
| 3,771,051
| 0
| 94.6
| 94.6
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 3,601,459
| 0
| 16.9
| 16.9
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 4,021,850
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| ###
| 0.041
| ###
| ###
| 7,396,883
| ###
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| 0.042
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 2,515,250
| 0
| 66.5
| 66.5
| 0.0 |
2008-Jun-16 Mon
| ###
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 0.043
| 0.047
| ###
| ###
| 17,897,226
| 420,584
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 0.046
| 0.046
| 0.042
| 0.042
|
|
| 4.4
| 4.4
| ### |
2008-Jun-11 Wed
| ###
| 0.046
| ###
| 0.046
|
|
| 99.3
| 99.3
| ### |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 1,326,183
| 0
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Jun-03 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| 0.041
| ###
| 0.041
|
|
| 84.4
| 84.4
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 1,099,225
| 0
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
| 2,052,250
| 0
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 0.043
| 0.043
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 0.043
| 0.044
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
| 2,097,542
| 0
| ###
| ###
| 0.0 |
2008-May-20 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2008-May-19 Mon
| 0.041
| 0.042
| ###
| ###
| 4,177,379
| 87,724
| ###
| ###
| 0.0 |
2008-May-16 Fri
| 0.041
| 0.043
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2008-May-15 Thu
| 0.041
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 0.042
| 0.044
| ###
| 0.042
|
|
| 65.8
| 65.8
| ### |
2008-May-13 Tue
| ###
| 0.045
| ###
| 0.041
| 23,156,143
| ###
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| 0.041
| ###
| ###
| 18,513,171
| 379,520
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| 0.041
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2008-May-08 Thu
| ###
| 0.047
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 24,195,943
| 0
| 95.9
| 95.9
| 0.0 |
2008-May-05 Mon
| 0.025
| ###
| 0.025
| 0.029
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 0.026
| 0.026
| 0.024
| 0.024
| 3,278,354
| 81,958
| 3.8
| 3.8
| ### |
2008-May-01 Thu
| 0.026
| 0.027
| 0.025
| 0.026
| 1,754,329
| ###
| 67.3
| 67.3
| ### |
2008-Apr-30 Wed
| ###
| ###
| 0.026
| 0.026
|
|
| 0.9
| 0.9
| ### |
2008-Apr-29 Tue
| 0.029
| ###
| 0.029
| ###
| 12,043,052
| 174,624
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 0.026
| ###
| 0.025
| 0.029
| 18,795,649
| 234,945
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 0.021
| 0.026
| 0.021
| 0.025
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| ###
| 0.022
| ###
| 0.021
|
|
| 91.1
| 91.1
| ### |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| 0.021
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 1,519,828
| 0
| 71.3
| 71.3
| 0.0 |
2008-Apr-17 Thu
| 0.022
| 0.022
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2008-Apr-16 Wed
| ###
| 0.021
| ###
| 0.021
|
|
| 91.4
| 91.4
| ### |
2008-Apr-15 Tue
| 0.021
| 0.021
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2008-Apr-14 Mon
| 0.022
| 0.022
| ###
| ###
| 965,327
| ###
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 0.021
| 0.022
| ###
| 0.022
|
|
| ###
| ###
| ### |
2008-Apr-10 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 1,505,175
| ###
| ###
| ###
| ### |
2008-Apr-09 Wed
| 0.022
| 0.022
| ###
| 0.022
|
|
| 74.6
| 74.6
| ### |
2008-Apr-08 Tue
| 0.022
| 0.023
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2008-Apr-07 Mon
| 0.022
| 0.022
| 0.021
| 0.021
| 157,824
| ###
| ###
| ###
| ### |
2008-Apr-04 Fri
| 0.021
| 0.022
| ###
| 0.022
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| 0.022
| 0.022
| ###
| 0.022
| 10,536,022
| ###
| ###
| ###
| ### |
2008-Apr-02 Wed
| 0.023
| 0.024
| 0.021
| 0.022
| 3,738,240
| ###
| 14.5
| 14.5
| ### |
2008-Apr-01 Tue
| 0.022
| 0.024
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| 0.024
| 0.024
| 0.023
| 0.024
| 2,323,752
| ###
| 68.5
| 68.5
| ### |
2008-Mar-28 Fri
| 0.025
| 0.025
| 0.023
| 0.024
|
|
| 10.7
| 10.7
| ### |
2008-Mar-27 Thu
| 0.023
| 0.025
| 0.023
| 0.025
| 1,134,086
| ###
| ###
| ###
| ### |
2008-Mar-26 Wed
| 0.023
| 0.024
| 0.023
| 0.023
| 933,422
| ###
| 61.5
| 61.5
| ### |
2008-Mar-25 Tue
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 66.6
| 66.6
| ### |
2008-Mar-20 Thu
| 0.023
| 0.025
| 0.023
| 0.025
|
|
| ###
| ###
| ### |
2008-Mar-19 Wed
| 0.024
| 0.024
| 0.023
| 0.023
| 507,322
| 11,922
| 11.8
| 11.8
| ### |
2008-Mar-18 Tue
| 0.025
| 0.025
| 0.023
| 0.024
| 1,350,344
| ###
| 16.2
| 16.2
| ### |
2008-Mar-17 Mon
| 0.026
| 0.026
| 0.023
| 0.025
|
|
| 18.4
| 18.4
| ### |
2008-Mar-14 Fri
| 0.024
| 0.027
| 0.022
| 0.026
|
|
| ###
| ###
| ### |
2008-Mar-13 Thu
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 17.6
| 17.6
| ### |
2008-Mar-12 Wed
| 0.024
| 0.027
| 0.024
| 0.024
| 1,470,355
| ###
| ###
| ###
| ### |
2008-Mar-11 Tue
| 0.025
| 0.025
| 0.022
| 0.022
|
|
| 2.6
| 2.6
| ### |
2008-Mar-10 Mon
| 0.026
| 0.026
| 0.025
| 0.025
| 1,286,480
| ###
| 22.3
| 22.3
| ### |
2008-Mar-07 Fri
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| 0.027
| 0.028
| 0.027
| 0.028
| 2,110,550
| 58,040
| 87.4
| 87.4
| ### |
2008-Mar-05 Wed
| 0.029
| 0.029
| 0.027
| 0.027
| 1,574,670
| ###
| ###
| ###
| ### |
2008-Mar-04 Tue
| 0.027
| 0.029
| 0.027
| 0.029
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 0.029
| 0.029
| 0.027
| 0.028
|
|
| 19.5
| 19.5
| ### |
2008-Feb-29 Fri
| ###
| ###
| 0.029
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 0.028
| ###
| 0.027
| ###
| 3,478,740
| ###
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 0.028
| 0.029
| 0.026
| 0.028
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| 0.028
| 0.028
| 0.026
| 0.028
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| 0.029
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| ###
| ###
| 0.028
| 0.028
| 547,052
| 7,658
| 5.9
| 5.9
| ### |
2008-Feb-19 Tue
| 0.029
| 0.029
| 0.028
| 0.029
| 1,967,620
| 56,077
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| 0.028
| 0.028
| 4,104,729
| ###
| 6.1
| 6.1
| ### |
2008-Feb-15 Fri
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| 0.029
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| 0.029
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 3,863,074
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 1,594,787
| 0
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 2,024,070
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 1,273,577
| 0
| 79.4
| 79.4
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 794,989
| 0
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
| 1,959,059
| 0
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
| 1,471,750
| 0
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2008-Jan-23 Wed
| 0.028
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 0.025
| 0.028
| 5,592,752
| ###
| ###
| ###
| ### |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 1,058,778
| 0
| 33.0
| 33.0
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 966,685
| 0
| 85.3
| 85.3
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 2,436,250
| 0
| 29.4
| 29.4
| 0.0 |
|