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-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 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 2,546,548
| 0
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
| 6,978,782
| 0
| 6.1
| 6.1
| 0.0 |
2011-Jan-06 Thu
| ###
| 0.041
| ###
| ###
| 11,479,489
| 235,329
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 1,624,375
| 0
| 97.7
| 97.7
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| 0.029
| ###
| 3,146,484
| 45,624
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 9,970,640
| 0
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 6,652,375
| 0
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| 0.028
| 0.029
|
|
| 10.4
| 10.4
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 0.029
| ###
| 0.028
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2010-Dec-17 Fri
| 0.027
| 0.029
| 0.027
| 0.029
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 176,779
| 4,773
| 62.3
| 62.3
| ### |
2010-Dec-15 Wed
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 68.7
| 68.7
| ### |
2010-Dec-14 Tue
| 0.029
| 0.029
| 0.028
| 0.028
| 956,779
| ###
| ###
| ###
| ### |
2010-Dec-13 Mon
| ###
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 0.028
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2010-Dec-09 Thu
| 0.025
| 0.028
| 0.025
| 0.028
|
|
| 98.2
| 98.2
| ### |
2010-Dec-08 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2010-Dec-07 Tue
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 66.6
| 66.6
| ### |
2010-Dec-06 Mon
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 68.4
| 68.4
| ### |
2010-Dec-03 Fri
| 0.026
| 0.026
| 0.022
| 0.024
|
|
| 3.2
| 3.2
| ### |
2010-Dec-02 Thu
| 0.023
| 0.025
| 0.023
| 0.025
| 728,750
| ###
| ###
| ###
| ### |
2010-Dec-01 Wed
| 0.025
| 0.025
| 0.023
| 0.023
| 471,358
| ###
| ###
| ###
| ### |
2010-Nov-30 Tue
| 0.024
| 0.026
| 0.024
| 0.024
| 946,926
| 23,673
| ###
| ###
| ### |
2010-Nov-29 Mon
| 0.027
| 0.027
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2010-Nov-26 Fri
| 0.029
| 0.029
| 0.027
| 0.027
| 2,026,324
| ###
| 3.0
| 3.0
| ### |
2010-Nov-25 Thu
| 0.026
| ###
| 0.026
| ###
| 2,664,684
| 34,640
| 99.2
| 99.2
| 0.0 |
2010-Nov-24 Wed
| 0.025
| 0.026
| 0.023
| 0.026
|
|
| 88.6
| 88.6
| ### |
2010-Nov-23 Tue
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2010-Nov-22 Mon
| 0.023
| 0.024
| 0.022
| 0.024
|
|
| 93.6
| 93.6
| ### |
2010-Nov-19 Fri
| 0.024
| 0.025
| 0.024
| 0.024
|
|
| 73.7
| 73.7
| ### |
2010-Nov-18 Thu
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2010-Nov-16 Tue
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| 4.4
| 4.4
| ### |
2010-Nov-15 Mon
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| 0.026
| 0.029
| 0.026
| 0.029
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 0.026
| 0.028
| 0.025
| 0.028
|
|
| 94.4
| 94.4
| ### |
2010-Nov-10 Wed
| 0.025
| 0.025
| 0.024
| 0.024
| 666,146
| 16,320
| ###
| ###
| ### |
2010-Nov-09 Tue
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2010-Nov-08 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2010-Nov-05 Fri
| 0.021
| 0.022
| 0.021
| 0.022
| 82,625
| 1,776
| ###
| ###
| ### |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 77.8
| 77.8
| ### |
2010-Oct-26 Tue
| 0.023
| 0.023
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2010-Oct-25 Mon
| ###
| 0.023
| ###
| 0.023
|
|
| 98.5
| 98.5
| ### |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 181,442
| 0
| 69.5
| 69.5
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| 0.022
| ###
| ###
| 2,881,487
| ###
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 65,145
| 0
| 1.1
| 1.1
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|