End of day Prices (full format), 150 Days for (PIO) PIONEER RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
| 193,084
| 0
| 51.4
| 51.4
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 1,719,959
| 0
| 7.8
| 7.8
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 14,695,072
| 0
| 5.7
| 5.7
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 3,105,455
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 1,126,977
| 0
| 4.0
| 4.0
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 1,678,553
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
| 1,026,771
| 0
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 1,669,128
| 0
| 72.8
| 72.8
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 12,552,820
| 0
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| 1,452,280
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
| 1,073,841
| 0
| 69.5
| 69.5
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 691,742
| 0
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 7,611,145
| 0
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
| 375,941
| 0
| 70.4
| 70.4
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 2,350,657
| 0
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
| 2,780,050
| 0
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 981,025
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 6,478,874
| 0
| 2.6
| 2.6
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 2,582,684
| 0
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 722,454
| 0
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 292,175
| 0
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 1,964,951
| 0
| 60.3
| 60.3
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 9,544,249
| 0
| 96.5
| 96.5
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 2,175,482
| 0
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 3,338,358
| 0
| 74.5
| 74.5
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 2,715,680
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 3,337,249
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 4,399,770
| 0
| 55.1
| 55.1
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 5,467,789
| 0
| 53.7
| 53.7
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 1,513,650
| 0
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 319,341
| 0
| 94.4
| 94.4
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 705,685
| 0
| 62.7
| 62.7
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 943,889
| 0
| 3.4
| 3.4
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 403,150
| 0
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| 7,477,320
| 0
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 3,777,478
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| 2,712,450
| 0
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 1,286,988
| 0
| 11.4
| 11.4
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 7,250,240
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 5,257,945
| 0
| 97.0
| 97.0
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
| 6,854,222
| 0
| 7.6
| 7.6
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| 1,227,459
| 0
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
| 7,312,880
| 0
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 786,441
| 0
| 76.3
| 76.3
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 8,030,278
| 0
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 3,833,520
| 0
| 1.0
| 1.0
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 2,816,671
| 0
| 72.6
| 72.6
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 2,980,549
| 0
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 392,757
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 54,772
| 0
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 1,770,080
| 0
| 4.9
| 4.9
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 2,416,084
| 0
| 62.3
| 62.3
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 1,062,149
| 0
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 2,381,024
| 0
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 2,316,245
| 0
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 4,050,029
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 806,850
| 0
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 276,924
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
| 3,390,523
| 0
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 755,550
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 175,226
| 0
| 74.1
| 74.1
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 284,770
| 0
| 5.6
| 5.6
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|