End of day Prices (full format), 113 Days for (URA) URAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 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 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
| 5,542,920
| 0
| 11.0
| 11.0
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 7,863,144
| 0
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 1,583,556
| 0
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 4,386,074
| 0
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 4,634,249
| 0
| 5.5
| 5.5
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
| 4,679,023
| 0
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 3,195,651
| 0
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 8,824,072
| 0
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| 0.041
| ###
| ###
| 21,393,123
| 438,559
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 12,500,386
| 0
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| 0.044
| ###
| ###
| 60,548,322
| ###
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 1,805,049
| 0
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| 0.028
| ###
| 0.026
| ###
| 2,251,658
| 29,271
| 96.6
| 96.6
| 0.0 |
2011-Mar-21 Mon
| 0.027
| 0.029
| 0.026
| 0.026
|
|
| 9.3
| 9.3
| ### |
2011-Mar-18 Fri
| 0.024
| 0.026
| 0.024
| 0.026
| 807,589
| 20,189
| 92.1
| 92.1
| ### |
2011-Mar-17 Thu
| ###
| 0.023
| ###
| 0.022
|
|
| ###
| ###
| ### |
2011-Mar-16 Wed
| 0.021
| 0.024
| 0.021
| 0.022
| 1,969,641
| ###
| 71.0
| 71.0
| ### |
2011-Mar-15 Tue
| 0.024
| 0.025
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2011-Mar-14 Mon
| 0.027
| 0.027
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2011-Mar-11 Fri
| 0.028
| 0.029
| 0.028
| 0.028
|
|
| 69.8
| 69.8
| ### |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
| 4,565,942
| 0
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 0.028
| ###
| 0.028
| ###
| 1,300,385
| ###
| 97.4
| 97.4
| 0.0 |
2011-Mar-08 Tue
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| 10.7
| 10.7
| ### |
2011-Mar-07 Mon
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 76.3
| 76.3
| ### |
2011-Mar-04 Fri
| 0.028
| 0.028
| 0.027
| 0.028
| 1,576,750
| ###
| ###
| ###
| ### |
2011-Mar-03 Thu
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 66.0
| 66.0
| ### |
2011-Mar-02 Wed
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2011-Mar-01 Tue
| 0.029
| ###
| 0.028
| 0.028
|
|
| 14.7
| 14.7
| ### |
2011-Feb-28 Mon
| ###
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2011-Feb-25 Fri
| 0.028
| 0.029
| 0.028
| 0.029
|
|
| 87.2
| 87.2
| 0.0 |
2011-Feb-24 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 177,142
| 4,959
| 70.9
| 70.9
| ### |
2011-Feb-23 Wed
| 0.028
| 0.028
| 0.027
| 0.028
| 1,037,858
| 28,541
| 67.4
| 67.4
| ### |
2011-Feb-22 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 837,044
| 24,274
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2011-Feb-18 Fri
| 0.029
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 0.028
| ###
| 0.028
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2011-Feb-15 Tue
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 1,202,446
| 0
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 1,523,589
| 0
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
| 3,606,684
| 0
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 1,808,480
| 0
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
| 4,410,343
| 0
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| 0.041
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-Jan-20 Thu
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| 0.042
| ###
| 0.042
| 42,243,654
| ###
| 99.4
| 99.4
| ### |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 2,424,555
| 0
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|