End of day Prices (full format), 600 Days for (SIB) SIBERIA MINING CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Dec-19 Fri
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 11.3
| 11.3
| ### |
2003-Dec-18 Thu
| 0.46
| 0.46
| 0.4
| 0.455
| 193,379
| 83,152
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 0.5
| 0.5
| 0.46
| 0.49
|
|
| 18.2
| 18.2
| ### |
2003-Dec-15 Mon
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 0.55
| 0.55
| 0.5
| 0.5
|
|
| 1.9
| 1.9
| 0.0 |
2003-Dec-11 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Dec-10 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Dec-09 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Dec-08 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Dec-05 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Dec-04 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Dec-03 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Dec-02 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Dec-01 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Nov-28 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Nov-27 Thu
| 1.74
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Nov-26 Wed
| 1.8
| 1.81
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2003-Nov-25 Tue
| 1.75
| 1.85
| 1.75
| 1.8
|
|
| 88.8
| 88.8
| 0.1 |
2003-Nov-24 Mon
| 1.75
| 1.77
| 1.75
| 1.77
| 44,186
| ###
| ###
| ###
| ### |
2003-Nov-21 Fri
| 1.76
| 1.76
| 1.73
| 1.73
|
|
| 23.4
| 23.4
| ### |
2003-Nov-20 Thu
| 1.75
| 1.8
| 1.75
| 1.78
|
|
| 85.0
| 85.0
| 0.1 |
2003-Nov-19 Wed
| 1.73
| 1.8
| 1.73
| 1.79
| 30,044
| 53,027
| 92.2
| 92.2
| 0.1 |
2003-Nov-18 Tue
| 1.84
| 1.84
| 1.7
| 1.7
| 75,088
| ###
| 4.1
| 4.1
| ### |
2003-Nov-17 Mon
| ###
| 1.8
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Nov-14 Fri
| 1.59
| ###
| 1.59
| ###
| 112,742
| 89,629
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 1.5
| 1.59
| 1.5
| 1.59
| 32,029
| 49,484
| ###
| ###
| ### |
2003-Nov-12 Wed
| 1.5
| 1.5
| 1.47
| 1.5
|
|
| 74.7
| 74.7
| 0.1 |
2003-Nov-11 Tue
| 1.55
| 1.55
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Nov-10 Mon
| 1.45
| ###
| 1.45
| 1.57
|
|
| 98.2
| 98.2
| 0.1 |
2003-Nov-07 Fri
| 1.4
| 1.44
| 1.4
| 1.44
| 19,520
| ###
| ###
| ###
| 0.1 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 1.2
| 1.28
| 1.2
| 1.28
| 67,478
| 83,672
| 96.3
| 96.3
| ### |
2003-Oct-28 Tue
| ###
| 1.2
| ###
| 1.2
| 46,483
| 27,889
| ###
| ###
| 0.1 |
2003-Oct-27 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2003-Oct-22 Wed
| ###
| 1.2
| ###
| ###
| 29,850
| ###
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 25,241
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 9,570
| 0
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 33,759
| 0
| 97.3
| 97.3
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 2,872
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 9,078
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 48,082
| 0
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| 1
| 1
| 44,879
| ###
| 6.0
| 6.0
| ### |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 42,750
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 40,689
| 0
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 47,259
| 0
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 130,380
| 0
| 5.8
| 5.8
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 0.86
| ###
| 0.84
| ###
| 74,770
| ###
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| 0.86
| 0.86
|
|
| 6.8
| 6.8
| ### |
2003-Sep-04 Thu
| 0.89
| ###
| 0.89
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Sep-03 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 67.9
| 67.9
| 0.1 |
2003-Sep-02 Tue
| 0.87
| 0.88
| 0.87
| 0.88
|
|
| 76.3
| 76.3
| 0.1 |
2003-Sep-01 Mon
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2003-Aug-29 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 68.6
| 68.6
| ### |
2003-Aug-28 Thu
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Aug-27 Wed
| 0.86
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 71.6
| 71.6
| ### |
2003-Aug-25 Mon
| 0.89
| 0.89
| 0.89
| 0.89
| 0
|
|
|
| ### |
2003-Aug-22 Fri
| 0.83
| 0.89
| 0.82
| 0.89
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| 0.85
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| 0.88
| ###
| 50,554
| 22,243
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2003-Aug-13 Wed
| 0.88
| ###
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 0.89
| 0.89
| 0.85
| 0.89
|
|
| ###
| ###
| ### |
2003-Aug-07 Thu
| 0.76
| ###
| 0.76
| 0.87
|
|
| ###
| ###
| 0.1 |
2003-Aug-06 Wed
| 0.86
| ###
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2003-Aug-05 Tue
| 0.85
| ###
| 0.84
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2003-Aug-04 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Aug-01 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Jul-31 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 26,141
| 0
| 15.2
| 15.2
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 58,154
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 11,228
| 0
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| 0.7
| 0.7
| ###
| ###
| 34,572
| ###
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 9.5
| 9.5
| ### |
2003-Jul-17 Thu
| 0.75
| 0.76
| 0.72
| 0.72
|
|
| 7.5
| 7.5
| ### |
2003-Jul-16 Wed
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2003-Jul-15 Tue
| 0.74
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2003-Jul-14 Mon
| 0.7
| 0.73
| 0.7
| 0.72
|
|
| 88.6
| 88.6
| ### |
2003-Jul-11 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 0.59
| ###
| 0.59
| ###
| 34,945
| ###
| 98.4
| 98.4
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| 0.51
| 0.56
|
|
| 1.3
| 1.3
| ### |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 30,175
| 0
| 1.1
| 1.1
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 0.71
| 0.74
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2003-Jul-01 Tue
| 0.71
| 0.72
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2003-Jun-30 Mon
| 0.8
| 0.8
| 0.72
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Jun-27 Fri
| 0.75
| 0.83
| 0.75
| 0.81
| 66,082
| ###
| ###
| ###
| 0.1 |
2003-Jun-25 Wed
| 0.76
| 0.76
| 0.72
| 0.72
| 264,548
| ###
| 7.8
| 7.8
| ### |
2003-Jun-24 Tue
| ###
| 0.85
| ###
| 0.77
| 279,825
| 118,925
| ###
| ###
| 0.1 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 51,920
| 0
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 179,675
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 0.57
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| 0.55
| 0.56
| 0.55
| 0.55
| 60,959
| ###
| 73.2
| 73.2
| ### |
2003-Jun-16 Mon
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 81.5
| 81.5
| ### |
2003-Jun-13 Fri
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| 0.52
| 0.53
| 0.51
| 0.53
|
|
| 87.0
| 87.0
| 0.0 |
2003-Jun-10 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 14,027
| 7,574
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 0.48
| 0.55
| 0.48
| 0.55
|
|
| 98.5
| 98.5
| ### |
2003-Jun-05 Thu
| 0.5
| 0.52
| 0.47
| 0.51
| 331,250
| ###
| ###
| ###
| ### |
2003-Jun-04 Wed
| 0.44
| 0.5
| 0.44
| 0.5
|
|
| 98.8
| 98.8
| 0.0 |
2003-Jun-03 Tue
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| 0.45
| ###
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| 5.5
| 5.5
| 0.0 |
2003-May-27 Tue
| 0.475
| 0.475
| 0.45
| 0.475
|
|
| 75.4
| 75.4
| ### |
2003-May-26 Mon
| 0.445
| 0.47
| 0.445
| 0.46
| 178,378
| ###
| 92.4
| 92.4
| 0.0 |
2003-May-23 Fri
| 0.43
| 0.445
| 0.42
| 0.42
| 74,242
| ###
| 12.2
| 12.2
| ### |
2003-May-22 Thu
| 0.4
| 0.43
| 0.4
| 0.43
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 0.45
| 0.45
| 0.4
| 0.42
|
|
| 2.9
| 2.9
| ### |
2003-May-20 Tue
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 0.49
| 0.52
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 0.45
| 0.47
| 0.44
| 0.47
| 192,050
| 87,382
| ###
| ###
| ### |
2003-May-15 Thu
| ###
| ###
| ###
| 0.44
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| 0.4
| ###
| ###
| 388,380
| 77,676
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 22,380
| 0
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 58,520
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 38,980
| 0
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2003-Apr-29 Tue
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
|