End of day Prices (full format), 150 Days for (URA) URAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 469,470
| 0
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 770,545
| 0
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-02 Wed
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 92,983
| 1,952
| ###
| ###
| ### |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2011-Oct-25 Tue
| 0.022
| 0.022
| ###
| 0.021
|
|
| 10.2
| 10.2
| ### |
2011-Oct-24 Mon
| ###
| 0.021
| ###
| 0.021
| 1,537,784
| 16,146
| 98.4
| 98.4
| ### |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
| 482,187
| 0
| 72.2
| 72.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 926,580
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| 0.021
| ###
| 0.021
|
|
| 94.1
| 94.1
| ### |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 1,019,077
| 0
| 93.7
| 93.7
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
| 328,571
| 0
| 89.9
| 89.9
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
| 477,241
| 0
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
| 929,081
| 0
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2011-Sep-20 Tue
| 0.022
| 0.022
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2011-Sep-19 Mon
| ###
| 0.021
| ###
| 0.021
|
|
| 96.5
| 96.5
| ### |
2011-Sep-16 Fri
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 0.022
| 0.022
| ###
| ###
| 629,654
| 6,926
| 4.2
| 4.2
| 0.0 |
2011-Sep-13 Tue
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2011-Sep-12 Mon
| 0.023
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2011-Sep-09 Fri
| 0.022
| 0.024
| 0.022
| 0.024
| 773,522
| ###
| 96.7
| 96.7
| ### |
2011-Sep-08 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 74.5
| 74.5
| ### |
2011-Sep-07 Wed
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2011-Sep-06 Tue
| 0.023
| 0.023
| 0.022
| 0.022
| 943,720
| ###
| 7.7
| 7.7
| ### |
2011-Sep-05 Mon
| 0.026
| 0.026
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2011-Sep-02 Fri
| 0.028
| 0.028
| 0.025
| 0.026
| 3,628,741
| ###
| ###
| ###
| ### |
2011-Sep-01 Thu
| 0.025
| ###
| 0.025
| 0.029
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 13,159
| 0
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
| 1,272,282
| 0
| 60.0
| 60.0
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,102,271
| 0
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2011-Aug-18 Thu
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 77.1
| 77.1
| ### |
2011-Aug-15 Mon
| ###
| 0.021
| ###
| ###
| 1,463,058
| ###
| 60.1
| 60.1
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
| 663,778
| 0
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
| 198,986
| 0
| 9.0
| 9.0
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 74.5
| 74.5
| ### |
2011-Aug-05 Fri
| ###
| 0.021
| ###
| 0.021
| 2,440,442
| 25,624
| ###
| ###
| ### |
2011-Aug-04 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| 355,444
| 8,352
| 14.0
| 14.0
| ### |
2011-Aug-03 Wed
| 0.021
| 0.026
| 0.021
| 0.025
| 2,252,556
| ###
| 99.7
| 99.7
| ### |
2011-Aug-02 Tue
| 0.021
| 0.022
| ###
| 0.021
|
|
| 74.8
| 74.8
| ### |
2011-Aug-01 Mon
| ###
| 0.021
| ###
| 0.021
| 1,490,876
| 15,654
| 90.5
| 90.5
| ### |
2011-Jul-29 Fri
| 0.023
| 0.023
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2011-Jul-28 Thu
| 0.025
| 0.025
| 0.024
| 0.024
| 522,384
| ###
| ###
| ###
| ### |
2011-Jul-27 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 8.0
| 8.0
| ### |
2011-Jul-26 Tue
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2011-Jul-25 Mon
| 0.028
| 0.029
| 0.024
| 0.024
|
|
| 1.2
| 1.2
| ### |
2011-Jul-22 Fri
| 0.029
| 0.029
| 0.027
| 0.027
|
|
| 2.4
| 2.4
| ### |
2011-Jul-21 Thu
| 0.029
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2011-Jul-20 Wed
| 0.028
| 0.029
| 0.027
| 0.029
|
|
| 89.0
| 89.0
| 0.0 |
2011-Jul-19 Tue
| 0.029
| 0.029
| 0.027
| 0.028
|
|
| 8.9
| 8.9
| ### |
2011-Jul-18 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 126,186
| 3,659
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| 0.028
| ###
| 0.028
| 0.029
|
|
| 93.4
| 93.4
| 0.0 |
2011-Jul-14 Thu
| 0.026
| 0.029
| 0.026
| 0.028
|
|
| 96.2
| 96.2
| ### |
2011-Jul-13 Wed
| 0.026
| 0.027
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2011-Jul-12 Tue
| 0.028
| ###
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2011-Jul-11 Mon
| 0.025
| 0.026
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2011-Jul-08 Fri
| 0.026
| 0.026
| 0.023
| 0.024
|
|
| 2.0
| 2.0
| ### |
2011-Jul-07 Thu
| ###
| 0.024
| ###
| 0.024
| 1,160,671
| 13,928
| ###
| ###
| ### |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 2,010,073
| 0
| 3.2
| 3.2
| 0.0 |
2011-Jun-24 Fri
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2011-Jun-22 Wed
| 0.023
| 0.023
| 0.021
| 0.021
|
|
| 2.1
| 2.1
| ### |
2011-Jun-21 Tue
| 0.022
| 0.024
| 0.022
| 0.024
|
|
| 97.5
| 97.5
| ### |
2011-Jun-20 Mon
| 0.022
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2011-Jun-17 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 72.6
| 72.6
| ### |
2011-Jun-16 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 83.5
| 83.5
| ### |
2011-Jun-15 Wed
| 0.026
| 0.026
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| 0.028
| 0.029
| 0.025
| 0.025
| 2,942,150
| ###
| ###
| ###
| ### |
2011-Jun-10 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 73.9
| 73.9
| ### |
2011-Jun-09 Thu
| 0.022
| 0.024
| 0.022
| 0.024
| 933,651
| 21,473
| 97.3
| 97.3
| ### |
2011-Jun-08 Wed
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 820,755
| 18,877
| 75.7
| 75.7
| ### |
2011-Jun-06 Mon
| 0.024
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2011-Jun-03 Fri
| 0.022
| 0.024
| 0.021
| 0.024
|
|
| 98.2
| 98.2
| ### |
2011-Jun-02 Thu
| 0.024
| 0.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 0.026
| 0.026
| 0.021
| 0.023
| 4,834,783
| ###
| 0.8
| 0.8
| ### |
2011-May-31 Tue
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2011-May-30 Mon
| 0.026
| 0.029
| 0.022
| 0.027
|
|
| ###
| ###
| ### |
2011-May-27 Fri
| 0.028
| 0.029
| 0.027
| 0.027
|
|
| 7.8
| 7.8
| ### |
2011-May-26 Thu
| 0.026
| 0.029
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2011-May-25 Wed
| ###
| ###
| 0.026
| 0.026
| 1,091,720
| ###
| 0.9
| 0.9
| ### |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 192,688
| 0
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 1,253,682
| 0
| 68.1
| 68.1
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 2,465,625
| 0
| 15.4
| 15.4
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 820,876
| 0
| ###
| ###
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 1,737,386
| 0
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 1,508,186
| 0
| 16.8
| 16.8
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
|