End of day Prices (full format), 150 Days for (STB) SOUTH BOULDER MINES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2015-Jun-02 Tue
| 0.4
| 0.4
| 0.375
| 0.4
| 144,785
| ###
| 82.1
| 82.1
| 0.0 |
2015-Jun-01 Mon
| 0.375
| 0.425
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 0.4
| 0.375
| ###
| 538,779
| 208,776
| 12.8
| 12.8
| 0.0 |
2015-May-28 Thu
| ###
| 0.375
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-May-27 Wed
| 0.385
| 0.385
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| 0.375
| 155,526
| 0
| 16.5
| 16.5
| ### |
2015-May-25 Mon
| ###
| ###
| ###
| ###
| 256,654
| 0
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-21 Thu
| 0.4
| 0.4
| ###
| ###
| 226,926
| 45,385
| ###
| ###
| 0.0 |
2015-May-20 Wed
| 0.375
| 0.4
| 0.375
| ###
| 345,656
| 133,941
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 0.345
| 0.355
| ###
| 0.355
|
|
| 91.3
| 91.3
| 0.0 |
2015-May-18 Mon
| ###
| 0.345
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
| 250,529
| 0
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
| 135,384
| 0
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
| 9,442
| 0
| 67.6
| 67.6
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2015-May-07 Thu
| ###
| ###
| ###
| ###
| 71,673
| 0
| 73.7
| 73.7
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| ###
| 0.325
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2015-May-01 Fri
| 0.325
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-Apr-30 Thu
| 0.28
| ###
| 0.28
| ###
| 209,423
| ###
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
| 75,370
| 0
| 4.6
| 4.6
| 0.0 |
2015-Apr-21 Tue
| 0.355
| ###
| ###
| 0.345
|
|
| 14.0
| 14.0
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 72,675
| 0
| 14.1
| 14.1
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 220,483
| 0
| 11.8
| 11.8
| 0.0 |
2015-Apr-15 Wed
| 0.4
| 0.4
| ###
| ###
| 281,082
| ###
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| 0.43
| 0.43
| ###
| 0.4
| 361,052
| 77,626
| 4.1
| 4.1
| 0.0 |
2015-Apr-13 Mon
| 0.4
| 0.43
| ###
| 0.41
| 350,540
| ###
| 89.8
| 89.8
| ### |
2015-Apr-10 Fri
| ###
| 0.4
| ###
| 0.385
|
|
| 95.6
| 95.6
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
| 94,778
| 0
| 97.6
| 97.6
| 0.0 |
2015-Apr-08 Wed
| ###
| 0.355
| ###
| ###
| 165,672
| ###
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
| 237,182
| 0
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| 0.28
| 0.325
| 0.28
| ###
| 354,557
| 107,253
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2015-Mar-26 Thu
| 0.255
| 0.26
| 0.255
| 0.26
| 87,556
| 22,545
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.1
| 67.1
| 0.0 |
2015-Mar-23 Mon
| 0.285
| 0.29
| 0.25
| 0.25
| 567,151
| ###
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 0.28
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2015-Mar-19 Thu
| ###
| 0.275
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2015-Mar-18 Wed
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 0.245
| 0.255
| 0.245
| 0.255
| 218,928
| ###
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 0.25
| 0.25
| 0.245
| 0.245
| 130,982
| ###
| 13.8
| 13.8
| 0.0 |
2015-Mar-12 Thu
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 64.4
| 64.4
| 0.0 |
2015-Mar-11 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| 0.23
| ###
| 293,287
| 33,728
| 1.2
| 1.2
| 0.0 |
2015-Mar-05 Thu
| 0.28
| 0.28
| 0.25
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2015-Mar-04 Wed
| 0.29
| ###
| 0.275
| 0.28
|
|
| 11.1
| 11.1
| ### |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Feb-27 Fri
| 0.275
| 0.28
| ###
| ###
| 548,850
| ###
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| 0.255
| 0.28
| 0.255
| 0.28
| 255,942
| ###
| ###
| ###
| ### |
2015-Feb-25 Wed
| 0.245
| 0.27
| 0.245
| 0.26
| 335,854
| 86,482
| 94.5
| 94.5
| 0.0 |
2015-Feb-24 Tue
| 0.245
| 0.245
| ###
| 0.24
| 154,541
| ###
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 0.245
| 0.245
| ###
| 0.245
| 134,759
| ###
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| 0.225
| ###
| 89,578
| 10,077
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| 0.22
| 0.23
| ###
| 0.23
| 100,380
| 11,543
| ###
| ###
| ### |
2015-Feb-17 Tue
| 0.22
| 0.22
| 0.2
| 0.21
| 266,189
| ###
| 7.7
| 7.7
| ### |
2015-Feb-16 Mon
| ###
| 0.225
| ###
| 0.225
|
|
| 90.9
| 90.9
| ### |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
| 78,972
| 0
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 0.2
| 0.2
| 0.185
| ###
| 567,750
| ###
| 6.5
| 6.5
| 0.0 |
2015-Feb-11 Wed
| ###
| 0.22
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2015-Feb-09 Mon
| 0.22
| 0.23
| ###
| ###
| 134,973
| 15,521
| 12.9
| 12.9
| 0.0 |
2015-Feb-06 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2015-Feb-05 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2015-Feb-04 Wed
| 0.22
| 0.23
| 0.21
| 0.21
| 272,854
| 60,027
| ###
| ###
| ### |
2015-Feb-03 Tue
| 0.225
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 0.225
| 0.225
| 0.21
| 0.225
| 272,146
| ###
| 69.4
| 69.4
| ### |
2015-Jan-30 Fri
| 0.23
| ###
| 0.225
| 0.225
| 110,375
| ###
| 16.0
| 16.0
| ### |
2015-Jan-29 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 7.7
| 7.7
| ### |
2015-Jan-28 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 76,050
| 18,252
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 0.24
| 0.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| 0.25
| 0.255
| 0.245
| 0.245
| 85,256
| ###
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 0.23
| 0.26
| 0.23
| 0.25
| 531,988
| ###
| 96.9
| 96.9
| 0.0 |
2015-Jan-21 Wed
| ###
| 0.225
| ###
| 0.225
| 114,420
| 12,872
| ###
| ###
| ### |
2015-Jan-20 Tue
| 0.2
| 0.23
| 0.2
| 0.22
| 365,358
| 78,551
| 97.7
| 97.7
| 0.0 |
2015-Jan-19 Mon
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| 0.2
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-Jan-14 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2015-Jan-13 Tue
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2015-Jan-12 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-08 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2015-Jan-07 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 0.2
| 0.21
| ###
| 0.2
| 231,149
| 24,270
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| 0.2
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
| 214,921
| 0
| 78.4
| 78.4
| 0.0 |
2014-Dec-29 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2014-Dec-22 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2014-Dec-19 Fri
| ###
| ###
| ###
| 0.185
| 18,229
| 0
| ###
| ###
| ### |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 20,446
| 0
| 70.6
| 70.6
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 106,554
| 0
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| 0.2
| ###
| ###
| 56,676
| ###
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
| 105,641
| 0
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 0.185
| 0.185
| ###
| ###
| 53,475
| 4,946
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 0.185
| 0.185
| ###
| 0.175
|
|
| 7.6
| 7.6
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-28 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2014-Nov-27 Thu
| ###
| 0.2
| ###
| 0.2
| 14,248
| 1,424
| 94.5
| 94.5
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 79,226
| 0
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
| 33,084
| 0
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2014-Nov-20 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 75.6
| 75.6
| 0.0 |
2014-Nov-18 Tue
| ###
| 0.2
| ###
| 0.2
| 324,980
| ###
| 94.5
| 94.5
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| 0.185
| 0.185
| 149,581
| ###
| ###
| ###
| ### |
2014-Nov-14 Fri
| 0.21
| 0.21
| ###
| ###
| 979,057
| ###
| 4.0
| 4.0
| 0.0 |
2014-Nov-13 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 54,678
| 11,482
| ###
| ###
| ### |
2014-Nov-12 Wed
| ###
| ###
| 0.21
| 0.21
| 124,987
| 13,123
| ###
| ###
| ### |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 36,183
| 0
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2014-Nov-07 Fri
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
| 29,557
| 0
| 79.9
| 79.9
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Nov-04 Tue
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| 0.21
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2014-Oct-31 Fri
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 74.6
| 74.6
| ### |
2014-Oct-29 Wed
| 0.21
| 0.21
| ###
| ###
| 101,343
| 10,641
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|