End of day Prices (full format), 150 Days for (WEZ) WESTONIA MINES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| 0.2
| 0.22
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 0.21
| 0.22
| 0.2
| 0.2
| 437,858
| 91,950
| 5.1
| 5.1
| 0.0 |
2005-Feb-03 Thu
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 0.21
| 0.23
| 0.21
| 0.23
| 37,357
| ###
| ###
| ###
| ### |
2005-Feb-01 Tue
| 0.2
| 0.21
| 0.2
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2005-Jan-31 Mon
| 0.24
| 0.24
| 0.185
| 0.24
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| 0.23
| 0.245
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jan-24 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 286,958
| ###
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| 0.25
| 0.25
| 0.245
| 0.245
| 114,045
| 28,226
| 13.7
| 13.7
| 0.0 |
2005-Jan-19 Wed
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 87.2
| 87.2
| 0.0 |
2005-Jan-13 Thu
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 86.4
| 86.4
| 0.0 |
2005-Jan-11 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-04 Tue
| 0.25
| 0.25
| 0.245
| 0.25
| 57,450
| ###
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 7,742
| 1,858
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 87.5
| 87.5
| 0.0 |
2004-Dec-23 Thu
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 85.7
| 85.7
| 0.0 |
2004-Dec-22 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 15,573
| ###
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| 0.24
| ###
| 0.24
|
|
| 86.8
| 86.8
| 0.0 |
2004-Dec-20 Mon
| ###
| 0.24
| ###
| 0.24
| 21,520
| 2,582
| 87.5
| 87.5
| 0.0 |
2004-Dec-17 Fri
| 0.24
| 0.24
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2004-Dec-16 Thu
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 85.8
| 85.8
| 0.0 |
2004-Dec-14 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 123,983
| 29,755
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 0.24
| 0.24
| ###
| 0.24
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| 0.245
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 0.26
| 0.26
| 0.23
| 0.25
| 1,101,772
| ###
| 12.8
| 12.8
| 0.0 |
2004-Dec-06 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 28,379
| 7,378
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 181,921
| ###
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| 0.27
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2004-Nov-30 Tue
| ###
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| ###
| 0.27
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| ###
| 0.27
| ###
| ###
| 105,950
| ###
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| 0.27
| 0.27
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2004-Nov-19 Fri
| 0.275
| 0.275
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2004-Nov-18 Thu
| 0.28
| 0.285
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 16.9
| 16.9
| ### |
2004-Nov-16 Tue
| ###
| ###
| 0.28
| 0.285
| 155,852
| ###
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.275
| ###
| 0.27
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2004-Nov-12 Fri
| 0.27
| 0.275
| 0.27
| 0.27
| 284,958
| 77,651
| 65.9
| 65.9
| ### |
2004-Nov-11 Thu
| ###
| 0.27
| ###
| 0.27
| 270,842
| ###
| 82.9
| 82.9
| ### |
2004-Nov-10 Wed
| 0.26
| ###
| 0.26
| ###
| 76,775
| 9,980
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| 0.255
| 0.255
|
|
| 7.4
| 7.4
| 0.0 |
2004-Nov-08 Mon
| 0.26
| ###
| 0.26
| 0.26
| 415,178
| 53,973
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 15.4
| 15.4
| 0.0 |
2004-Nov-03 Wed
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| 0.26
| ###
| 0.26
| ###
| 15,929
| 2,070
| 86.6
| 86.6
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| 17.4
| 17.4
| 0.0 |
2004-Oct-29 Fri
| 0.255
| ###
| 0.255
| ###
| 386,850
| 49,323
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| 0.255
| 0.26
|
|
| 19.1
| 19.1
| 0.0 |
2004-Oct-25 Mon
| 0.26
| ###
| 0.255
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2004-Oct-22 Fri
| 0.255
| 0.27
| 0.255
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2004-Oct-21 Thu
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| 12.9
| 12.9
| 0.0 |
2004-Oct-20 Wed
| 0.26
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 0.23
| 0.24
| 0.225
| 0.24
| 400,744
| 93,172
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Oct-14 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Oct-13 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Oct-12 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Oct-08 Fri
| 0.245
| 0.245
| 0.23
| 0.23
|
|
| 2.4
| 2.4
| ### |
2004-Oct-07 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-06 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Sep-29 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Sep-28 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Sep-27 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Sep-24 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Sep-23 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Sep-22 Wed
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-17 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 9,481
| 2,370
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-07 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-06 Mon
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-02 Thu
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Aug-31 Tue
| 0.24
| 0.25
| 0.24
| 0.24
| 61,352
| ###
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 31,075
| ###
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-25 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 0.25
| 0.25
| ###
| 0.25
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| 0.25
| 0.255
| 0.25
| 0.255
| 23,525
| 5,940
| 83.7
| 83.7
| 0.0 |
2004-Aug-19 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 7,850
| ###
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| 0.245
| 0.25
| 0.245
| 0.25
| 97,150
| 24,044
| 90.2
| 90.2
| 0.0 |
2004-Aug-16 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 0.27
| 0.27
| 0.255
| 0.255
| 217,850
| 57,185
| 3.0
| 3.0
| 0.0 |
2004-Aug-12 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 71.4
| 71.4
| ### |
2004-Aug-10 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2004-Aug-06 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2004-Aug-05 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2004-Aug-04 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Aug-03 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2004-Jul-30 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 63.0
| 63.0
| ### |
2004-Jul-29 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 57,850
| ###
| 71.6
| 71.6
| ### |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 15,150
| ###
| ###
| ###
| ### |
2004-Jul-26 Mon
| 0.27
| 0.285
| 0.27
| 0.285
| 41,650
| 11,557
| 97.3
| 97.3
| ### |
2004-Jul-23 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 1,950
| ###
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| 0.27
| 0.27
| 65,925
| ###
| ###
| ###
| ### |
|