End of day Prices (full format), 113 Days for (ZEL) Z ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| 75,441
| 0
| 26.9
| 26.9
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| 3.085
| 3.045
| ###
| 59,453
| 182,223
| 31.5
| 31.5
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 89,956
| 0
| 25.0
| 25.0
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| 3
| 108,723
| 0
| ###
| ###
| 0.2 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 106,252
| 0
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
| 128,389
| 0
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2020-Dec-15 Tue
| ###
| 3.2
| ###
| 3.2
| 152,822
| ###
| ###
| ###
| 0.2 |
2020-Dec-14 Mon
| ###
| 3.2
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2020-Dec-11 Fri
| 3.21
| 3.22
| ###
| 3.2
| 365,420
| 588,326
| 36.2
| 36.2
| 0.2 |
2020-Dec-10 Thu
| 3.2
| 3.21
| ###
| ###
| 156,372
| 250,977
| 40.7
| 40.7
| 0.0 |
2020-Dec-09 Wed
| ###
| 3.22
| ###
| 3.2
|
|
| 73.4
| 73.4
| 0.2 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 151,056
| 0
| 70.0
| 70.0
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 132,877
| 0
| 83.6
| 83.6
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 177,683
| 0
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 3
| ###
| 202,281
| 303,421
| 18.8
| 18.8
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 153,170
| 0
| 20.2
| 20.2
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Nov-24 Tue
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 110,857
| 0
| 82.4
| 82.4
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 6,273
| 0
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 174,124
| 0
| 28.0
| 28.0
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 349,621
| 0
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2020-Nov-09 Mon
| 2.73
| 2.74
| 2.72
| 2.72
| 192,389
| 525,221
| ###
| ###
| 0.2 |
2020-Nov-06 Fri
| 2.74
| 2.74
| 2.71
| 2.73
|
|
| 32.6
| 32.6
| ### |
2020-Nov-05 Thu
| 2.73
| 2.76
| 2.72
| 2.75
| 111,350
| ###
| ###
| ###
| ### |
2020-Nov-04 Wed
| 2.77
| 2.78
| 2.7
| 2.73
| 107,322
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| 65.9
| 65.9
| ### |
2020-Nov-02 Mon
| ###
| 2.73
| ###
| ###
| 171,989
| ###
| 80.3
| 80.3
| 0.0 |
2020-Oct-30 Fri
| 2.71
| 2.71
| ###
| ###
| 120,324
| ###
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 2.7
| 2.73
| ###
| 2.73
| 150,626
| ###
| 72.8
| 72.8
| ### |
2020-Oct-28 Wed
| 2.79
| 2.79
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2020-Oct-27 Tue
| 2.79
| 2.81
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2020-Oct-26 Mon
| 2.84
| 2.84
| 2.75
| 2.81
| 84,220
| ###
| 41.3
| 41.3
| ### |
2020-Oct-23 Fri
| 2.83
| 2.84
| 2.8
| 2.84
| 388,046
| 1,094,289
| 73.2
| 73.2
| 0.2 |
2020-Oct-22 Thu
| 2.76
| 2.84
| 2.76
| 2.83
| 389,783
| ###
| ###
| ###
| 0.2 |
2020-Oct-21 Wed
| 2.71
| 2.75
| 2.71
| 2.74
| 278,988
| ###
| ###
| ###
| 0.2 |
2020-Oct-20 Tue
| 2.72
| 2.73
| ###
| 2.7
| 116,655
| ###
| 35.1
| 35.1
| 0.2 |
2020-Oct-19 Mon
| ###
| 2.72
| ###
| 2.72
|
|
| 85.4
| 85.4
| 0.2 |
2020-Oct-16 Fri
| 2.7
| 2.73
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| 2.7
| ###
| 2.7
| 254,628
| 343,747
| 89.2
| 89.2
| 0.2 |
2020-Oct-14 Wed
| 2.56
| ###
| 2.56
| 2.59
| 185,386
| ###
| 77.2
| 77.2
| 0.2 |
2020-Oct-13 Tue
| 2.52
| 2.56
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Oct-12 Mon
| 2.53
| 2.54
| 2.51
| 2.52
| 109,544
| ###
| ###
| ###
| ### |
2020-Oct-09 Fri
| 2.53
| 2.54
| 2.51
| 2.51
|
|
| 24.8
| 24.8
| ### |
2020-Oct-08 Thu
| 2.53
| 2.56
| 2.51
| 2.51
| 100,045
| ###
| 30.3
| 30.3
| ### |
2020-Oct-07 Wed
| 2.54
| 2.55
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Oct-06 Tue
| 2.58
| 2.58
| 2.54
| 2.55
| 85,343
| 218,478
| ###
| ###
| 0.2 |
2020-Oct-05 Mon
| 2.53
| 2.56
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2020-Oct-02 Fri
| 2.53
| 2.55
| 2.47
| 2.47
|
|
| 38.8
| 38.8
| ### |
2020-Oct-01 Thu
| 2.53
| 2.55
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| 2.54
| 2.56
| 2.51
| 2.51
|
|
| 40.8
| 40.8
| ### |
2020-Sep-29 Tue
| 2.55
| 2.55
| 2.51
| 2.51
| 84,940
| ###
| ###
| ###
| ### |
2020-Sep-28 Mon
| 2.57
| 2.57
| 2.54
| 2.56
|
|
| 33.8
| 33.8
| 0.2 |
2020-Sep-25 Fri
| 2.55
| ###
| 2.55
| 2.59
|
|
| 76.0
| 76.0
| 0.2 |
2020-Sep-24 Thu
| 2.55
| 2.56
| 2.54
| 2.55
| 113,351
| 289,045
| 71.3
| 71.3
| 0.2 |
2020-Sep-23 Wed
| 2.55
| 2.59
| 2.53
| 2.58
|
|
| ###
| ###
| 0.2 |
2020-Sep-22 Tue
| 2.49
| 2.55
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Sep-21 Mon
| 2.51
| 2.54
| 2.5
| 2.53
|
|
| 79.7
| 79.7
| ### |
2020-Sep-18 Fri
| 2.53
| 2.59
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2020-Sep-17 Thu
| 2.48
| 2.53
| 2.47
| 2.53
| 246,476
| ###
| 88.2
| 88.2
| ### |
2020-Sep-16 Wed
| 2.44
| 2.48
| 2.44
| 2.45
| 129,082
| 317,541
| 65.3
| 65.3
| 0.2 |
2020-Sep-15 Tue
| 2.46
| 2.47
| 2.43
| 2.43
|
|
| 26.8
| 26.8
| ### |
2020-Sep-14 Mon
| 2.45
| 2.48
| 2.44
| 2.46
| 79,148
| ###
| ###
| ###
| 0.2 |
2020-Sep-11 Fri
| 2.48
| 2.48
| 2.44
| 2.44
| 211,041
| ###
| 24.4
| 24.4
| 0.2 |
2020-Sep-10 Thu
| 2.46
| 2.5
| 2.46
| 2.5
| 197,122
| ###
| 82.7
| 82.7
| 0.2 |
2020-Sep-09 Wed
| 2.48
| 2.48
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Sep-08 Tue
| 2.48
| 2.5
| 2.46
| 2.5
|
|
| 71.9
| 71.9
| 0.2 |
2020-Sep-07 Mon
| 2.48
| 2.48
| 2.46
| 2.46
| 39,088
| 96,547
| 28.1
| 28.1
| 0.2 |
2020-Sep-04 Fri
| 2.48
| 2.49
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2020-Sep-03 Thu
| 2.5
| 2.5
| 2.48
| 2.5
| 153,948
| ###
| 66.0
| 66.0
| 0.2 |
2020-Sep-02 Wed
| 2.45
| 2.49
| 2.45
| 2.49
|
|
| 79.2
| 79.2
| 0.2 |
2020-Sep-01 Tue
| 2.47
| 2.47
| 2.44
| 2.44
| 104,222
| ###
| ###
| ###
| 0.2 |
2020-Aug-31 Mon
| 2.47
| 2.49
| 2.45
| 2.45
| 45,657
| 112,772
| 32.5
| 32.5
| 0.2 |
2020-Aug-28 Fri
| 2.47
| 2.49
| 2.42
| 2.45
| 206,475
| ###
| 35.0
| 35.0
| 0.2 |
2020-Aug-27 Thu
| 2.47
| 2.47
| 2.42
| 2.44
| 114,559
| ###
| 30.4
| 30.4
| 0.2 |
2020-Aug-26 Wed
| 2.45
| 2.48
| 2.41
| 2.47
|
|
| 78.3
| 78.3
| ### |
2020-Aug-25 Tue
| 2.47
| 2.48
| 2.44
| 2.44
| 185,426
| 456,147
| ###
| ###
| 0.2 |
2020-Aug-24 Mon
| 2.48
| 2.5
| 2.46
| 2.48
| 92,280
| 228,854
| 62.4
| 62.4
| 0.2 |
2020-Aug-21 Fri
| 2.46
| 2.47
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Aug-20 Thu
| 2.49
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2020-Aug-19 Wed
| 2.49
| 2.49
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2020-Aug-18 Tue
| 2.48
| 2.5
| 2.46
| 2.47
| 109,842
| ###
| ###
| ###
| ### |
2020-Aug-17 Mon
| 2.49
| 2.5
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Aug-14 Fri
| 2.48
| 2.5
| 2.46
| 2.48
| 181,586
| ###
| ###
| ###
| 0.2 |
2020-Aug-13 Thu
| 2.52
| 2.53
| 2.47
| 2.47
| 482,840
| ###
| ###
| ###
| ### |
2020-Aug-12 Wed
| 2.54
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Aug-11 Tue
| ###
| ###
| 2.59
| ###
| 199,329
| ###
| 83.7
| 83.7
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 2.58
| 2.59
|
|
| 19.2
| 19.2
| 0.2 |
2020-Aug-07 Fri
| ###
| ###
| 2.58
| ###
| 49,976
| ###
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| 2.585
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 2.59
| ###
| 2.56
| ###
| 102,387
| 131,055
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| 2.59
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| 2.55
| 2.59
|
|
| 42.8
| 42.8
| 0.2 |
2020-Jul-31 Fri
| ###
| ###
| 2.58
| ###
| 116,086
| 149,750
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
| 168,788
| 0
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 2.74
| 2.74
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
|