End of day Prices (full format), 169 Days for (PIO) PIONEER RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
| 142,857
| 0
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
| 159,725
| 0
| 4.9
| 4.9
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 91,275
| 0
| 5.6
| 5.6
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 2,663,241
| 0
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
| 1,104,249
| 0
| 98.6
| 98.6
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
| 702,187
| 0
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 305,823
| 0
| 75.6
| 75.6
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 644,587
| 0
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 1,408,988
| 0
| 74.6
| 74.6
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
| 905,646
| 0
| 74.6
| 74.6
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
| 253,754
| 0
| 68.7
| 68.7
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 1,929,382
| 0
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
| 1,665,024
| 0
| 6.7
| 6.7
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 1,719,340
| 0
| 79.2
| 79.2
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 0.021
| 0.025
| 0.021
| 0.024
|
|
| ###
| ###
| ### |
2014-Sep-10 Wed
| ###
| 0.022
| ###
| 0.022
|
|
| 98.6
| 98.6
| ### |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
| 164,950
| 0
| 6.7
| 6.7
| 0.0 |
2014-Sep-05 Fri
| 0.021
| 0.021
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2014-Sep-04 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2014-Sep-03 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2014-Sep-02 Tue
| 0.021
| 0.022
| 0.021
| 0.021
| 670,281
| ###
| 65.4
| 65.4
| ### |
2014-Sep-01 Mon
| ###
| 0.021
| ###
| 0.021
| 1,831,945
| ###
| ###
| ###
| ### |
2014-Aug-29 Fri
| ###
| 0.021
| ###
| ###
| 1,337,724
| 14,046
| 69.8
| 69.8
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
| 224,950
| 0
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
| 1,564,949
| 0
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
| 1,060,729
| 0
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2014-Aug-18 Mon
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2014-Aug-14 Thu
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2014-Aug-13 Wed
| 0.021
| 0.022
| ###
| ###
| 554,285
| ###
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| 60.6
| 60.6
| ### |
2014-Aug-11 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 73.1
| 73.1
| ### |
2014-Aug-08 Fri
| 0.022
| 0.023
| 0.021
| 0.023
| 1,179,551
| 25,950
| ###
| ###
| ### |
2014-Aug-07 Thu
| 0.022
| 0.022
| 0.022
| 0.022
| 744,026
| ###
| ###
| ###
| ### |
2014-Aug-06 Wed
| 0.022
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2014-Aug-05 Tue
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| 79.1
| 79.1
| ### |
2014-Aug-04 Mon
| 0.021
| 0.024
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| 0.021
| 0.021
| ###
| ###
| 2,318,127
| 24,340
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 0.021
| 0.022
| ###
| 0.022
| 2,546,052
| ###
| ###
| ###
| ### |
2014-Jul-30 Wed
| 0.022
| 0.022
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2014-Jul-29 Tue
| ###
| 0.024
| ###
| 0.022
|
|
| 99.3
| 99.3
| ### |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 0.027
| 0.027
| ###
| ###
| 29,126,724
| ###
| 0.4
| 0.4
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
| 39,325,687
| 0
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
| 833,373
| 0
| 2.8
| 2.8
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
| 386,571
| 0
| 97.9
| 97.9
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
| 1,275,422
| 0
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
| 358,642
| 0
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
| 38,850
| 0
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
| 972,783
| 0
| 67.6
| 67.6
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
| 677,788
| 0
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 415,070
| 0
| 97.6
| 97.6
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
| 339,446
| 0
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 1,849,050
| 0
| ###
| ###
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
| 37,150
| 0
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 99,341
| 0
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 148,950
| 0
| 73.0
| 73.0
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 303,050
| 0
| 83.6
| 83.6
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 646,950
| 0
| 76.3
| 76.3
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
| 71,428
| 0
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|