End of day Prices (full format), 600 Days for (TML) TIMAH RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Mar-31 Fri
| 0.576
| ###
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| ###
| 0.625
|
|
| 5.5
| 5.5
| 0.0 |
2000-Mar-29 Wed
| 0.71
| 0.75
| ###
| ###
| 6,270,456
| 2,351,421
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| 0.57
| 0.73
| 0.55
| ###
| 8,165,370
| ###
| 97.9
| 97.9
| 0.0 |
2000-Mar-24 Fri
| 0.51
| 0.51
| 0.49
| 0.5
| 652,040
| 326,020
| 24.0
| 24.0
| 0.0 |
2000-Mar-23 Thu
| 0.5
| 0.5
| 0.49
| 0.5
| 358,455
| ###
| 68.5
| 68.5
| 0.0 |
2000-Mar-22 Wed
| 0.5
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| 30.0
| 30.0
| 0.0 |
2000-Mar-20 Mon
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 12.7
| 12.7
| 0.0 |
2000-Mar-17 Fri
| 0.53
| 0.54
| 0.51
| 0.52
| 172,950
| ###
| 32.8
| 32.8
| 0.0 |
2000-Mar-16 Thu
| 0.53
| 0.53
| 0.49
| 0.51
| 140,756
| 71,785
| ###
| ###
| ### |
2000-Mar-15 Wed
| 0.51
| 0.56
| 0.45
| 0.56
| 689,150
| 348,020
| 97.1
| 97.1
| ### |
2000-Mar-14 Tue
| 0.52
| 0.52
| 0.5
| 0.52
| 374,853
| 191,175
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| 0.56
| 0.56
| 0.53
| 0.53
| 415,452
| 226,421
| 7.9
| 7.9
| 0.0 |
2000-Mar-10 Fri
| 0.55
| 0.56
| 0.52
| 0.56
|
|
| 76.8
| 76.8
| ### |
2000-Mar-09 Thu
| 0.55
| 0.55
| 0.5
| 0.52
| 890,455
| 467,488
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| 0.52
| 0.54
| 0.52
| 0.54
| 721,973
| 382,645
| 86.7
| 86.7
| 0.0 |
2000-Mar-07 Tue
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 15.7
| 15.7
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| 0.52
| 0.56
|
|
| ###
| ###
| ### |
2000-Mar-03 Fri
| 0.56
| 0.57
| 0.54
| 0.57
| 400,547
| ###
| 81.9
| 81.9
| ### |
2000-Mar-02 Thu
| 0.56
| ###
| 0.55
| 0.56
| 1,651,451
| 454,149
| 72.3
| 72.3
| ### |
2000-Mar-01 Wed
| 0.56
| 0.56
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2000-Feb-29 Tue
| 0.55
| 0.55
| 0.5
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 0.57
| 0.57
| 0.53
| 0.56
|
|
| 33.6
| 33.6
| ### |
2000-Feb-25 Fri
| ###
| ###
| 0.55
| 0.56
| 489,285
| 134,553
| ###
| ###
| ### |
2000-Feb-24 Thu
| 0.54
| ###
| 0.53
| ###
| 853,747
| 226,242
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| 26.8
| 26.8
| ### |
2000-Feb-22 Tue
| ###
| ###
| 0.55
| 0.56
|
|
| 4.6
| 4.6
| ### |
2000-Feb-21 Mon
| ###
| ###
| 0.57
| 0.59
| 993,045
| ###
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
| 2,688,942
| 0
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| 0.58
| ###
| 0.57
| 0.59
|
|
| 77.0
| 77.0
| 0.0 |
2000-Feb-16 Wed
| 0.58
| ###
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2000-Feb-15 Tue
| 0.59
| ###
| 0.55
| 0.55
|
|
| 3.6
| 3.6
| ### |
2000-Feb-14 Mon
| ###
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| 0.57
| ###
| 0.57
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2000-Feb-10 Thu
| 0.55
| 0.57
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2000-Feb-09 Wed
| 0.58
| 0.59
| 0.54
| 0.56
|
|
| 12.9
| 12.9
| ### |
2000-Feb-08 Tue
| 0.54
| 0.59
| 0.54
| 0.57
| 2,365,625
| 1,336,578
| 95.3
| 95.3
| ### |
2000-Feb-07 Mon
| 0.56
| 0.56
| 0.5
| 0.53
| 549,753
| ###
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 0.456
| 0.55
| 0.456
| 0.53
| 1,359,952
| 684,055
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| 0.55
| 0.56
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| 0.57
| 0.57
| 0.5
| 0.55
|
|
| ###
| ###
| ### |
2000-Feb-01 Tue
| 0.54
| ###
| 0.54
| 0.57
|
|
| 92.4
| 92.4
| ### |
2000-Jan-31 Mon
| 0.446
| 0.51
| ###
| 0.51
| 3,594,329
| 916,553
| 97.5
| 97.5
| ### |
2000-Jan-28 Fri
| 0.5
| 0.51
| ###
| 0.455
| 3,832,386
| 977,258
| 1.8
| 1.8
| 0.0 |
2000-Jan-27 Thu
| 0.4
| 0.485
| 0.385
| 0.485
|
|
| 98.4
| 98.4
| 0.0 |
2000-Jan-25 Tue
| 0.27
| 0.345
| 0.27
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| 63.2
| 63.2
| 0.0 |
2000-Jan-20 Thu
| 0.24
| 0.245
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| 0.25
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 0.245
| 0.245
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2000-Jan-17 Mon
| 0.24
| 0.25
| ###
| 0.24
|
|
| 72.0
| 72.0
| 0.0 |
2000-Jan-14 Fri
| 0.2
| 0.24
| 0.2
| 0.23
| 3,275,641
| 720,641
| ###
| ###
| ### |
2000-Jan-13 Thu
| ###
| 0.2
| ###
| 0.2
| 469,385
| ###
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| ###
| 0.2
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-Jan-11 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| 0.2
| 0.21
| 0.2
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2000-Jan-05 Wed
| ###
| 0.21
| ###
| 0.2
| 181,450
| 19,052
| 81.9
| 81.9
| 0.0 |
2000-Jan-04 Tue
| 0.2
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
1999-Dec-31 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 83.1
| 83.1
| 0.0 |
1999-Dec-30 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 83.1
| 83.1
| 0.0 |
1999-Dec-29 Wed
| 0.188
| ###
| 0.188
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| 0.185
| 0.185
| 170,052
| 15,729
| ###
| ###
| ### |
1999-Dec-27 Mon
| ###
| ###
| 0.185
| 0.185
| 170,052
| 15,729
| ###
| ###
| ### |
1999-Dec-24 Fri
| ###
| ###
| 0.185
| 0.185
| 170,052
| 15,729
| ###
| ###
| ### |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| 0.2
| 0.2
| 0.185
| ###
| 283,376
| 54,549
| 4.4
| 4.4
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
1999-Dec-20 Mon
| ###
| 0.2
| ###
| 0.2
| 585,122
| ###
| 85.3
| 85.3
| 0.0 |
1999-Dec-17 Fri
| 0.21
| 0.21
| ###
| ###
| 829,140
| 87,059
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| 0.225
| 0.225
| ###
| ###
| 546,947
| ###
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 0.21
| 0.225
| ###
| 0.22
| 1,370,953
| ###
| 93.6
| 93.6
| 0.0 |
1999-Dec-14 Tue
| 0.2
| ###
| ###
| 0.2
|
|
| 74.2
| 74.2
| 0.0 |
1999-Dec-13 Mon
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1999-Dec-09 Thu
| 0.25
| 0.25
| 0.21
| 0.22
| 1,932,623
| ###
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| 0.24
| 0.25
| 0.23
| 0.24
|
|
| 67.8
| 67.8
| 0.0 |
1999-Dec-07 Tue
| 0.225
| 0.23
| ###
| 0.23
|
|
| 89.1
| 89.1
| ### |
1999-Dec-06 Mon
| 0.22
| 0.23
| 0.21
| ###
| 2,188,649
| ###
| 28.0
| 28.0
| 0.0 |
1999-Dec-03 Fri
| 0.21
| 0.21
| 0.2
| ###
|
|
| 20.9
| 20.9
| 0.0 |
1999-Dec-02 Thu
| 0.21
| 0.21
| 0.2
| 0.2
| 924,149
| 189,450
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| ###
| 0.22
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
1999-Nov-30 Tue
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
| 617,948
| 0
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| 0.21
| 0.225
| 0.21
| ###
| 995,382
| ###
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| 0.21
| 0.23
| 0.21
| ###
|
|
| 82.7
| 82.7
| 0.0 |
1999-Nov-24 Wed
| ###
| 0.225
| ###
| 0.21
| 1,943,374
| 218,629
| 18.4
| 18.4
| ### |
1999-Nov-23 Tue
| 0.245
| 0.25
| 0.21
| 0.21
|
|
| 0.3
| 0.3
| ### |
1999-Nov-22 Mon
| 0.23
| 0.245
| 0.22
| 0.24
| 4,055,286
| 942,853
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| 0.25
| 0.26
| 0.2
| 0.225
|
|
| ###
| ###
| ### |
1999-Nov-18 Thu
| ###
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| 0.145
| 0.155
| ###
| 0.155
| 3,911,280
| 303,124
| 95.2
| 95.2
| ### |
1999-Nov-16 Tue
| 0.145
| ###
| 0.145
| 0.145
| 308,450
| ###
| ###
| ###
| ### |
1999-Nov-15 Mon
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| 0.155
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
1999-Nov-11 Thu
| 0.177
| 0.177
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| 0.155
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
| 941,950
| 0
| 76.8
| 76.8
| 0.0 |
1999-Nov-05 Fri
| 0.173
| 0.173
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
| 1,841,750
| 0
| 72.2
| 72.2
| 0.0 |
1999-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 98.5
| 98.5
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
1999-Oct-28 Thu
| 0.145
| 0.145
| ###
| ###
| 2,578,824
| ###
| 0.1
| 0.1
| 0.0 |
|