North Mining Shares Company Limited: Wrnt due 1994-12-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00416 | 1995-01-03 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-12-30 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-29 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-23 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-22 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-21 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-20 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-19 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-16 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-15 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-14 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-13 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-12 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-09 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-08 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-07 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-06 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-05 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-02 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-01 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-30 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-29 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-28 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-25 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-24 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-23 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-22 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-21 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-18 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-17 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-16 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-15 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-14 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-11 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-10 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-09 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-08 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-07 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-04 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-03 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-02 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-01 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-31 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-28 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-27 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-26 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-25 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-24 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-21 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-20 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-19 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-18 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-17 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-14 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-12 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-11 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-10 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-07 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-06 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-05 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-04 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-03 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-30 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-29 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-28 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-27 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-26 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-23 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-22 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-20 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-19 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-16 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-15 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-14 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-13 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-12 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-09 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-08 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-07 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-06 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-05 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-02 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-01 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-31 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-30 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-26 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-25 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-24 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-23 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-22 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-19 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-18 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-17 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-16 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-15 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-12 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-11 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-10 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-09 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-08 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-05 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-04 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-03 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-02 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-01 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-29 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-28 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-27 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-26 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-25 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-22 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-21 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-20 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-19 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-18 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-15 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-14 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-13 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-12 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-11 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-08 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-07 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-06 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-05 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-04 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-01 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-30 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-29 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-28 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-27 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-24 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-23 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-22 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-21 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-20 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-17 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-16 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-15 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-10 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-09 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-08 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-07 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-06 | 1 | 0.142 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 0.142 | 0.142 | 0.148 | 0.140 | 0.182 | 15,434,000 | 2,462,964 | 0.1596 | 0.142 | 0.142 | 0.148 | 0.140 | 0.182 | 15,434,000 | 0.1596 | -6.58% |
| 1994-06-02 | 0 | 0.152 | 0.156 | - | 0.108 | 0.164 | 10,858,000 | 1,498,702 | 0.1380 | 0.152 | 0.156 | - | 0.108 | 0.164 | 10,858,000 | 0.1380 | 31.03% |
| 1994-06-01 | 0 | 0.116 | - | 0.130 | 0.116 | 0.169 | 5,380,000 | 764,476 | 0.1421 | 0.116 | - | 0.130 | 0.116 | 0.169 | 5,380,000 | 0.1421 | -27.95% |
| 1994-05-31 | 0 | 0.161 | 0.157 | 0.163 | 0.110 | 0.161 | 9,434,000 | 1,312,084 | 0.1391 | 0.161 | 0.157 | 0.163 | 0.110 | 0.161 | 9,434,000 | 0.1391 | 75.00% |
| 1994-05-30 | 0 | 0.092 | 0.091 | 0.103 | 0.092 | 0.102 | 400,000 | 37,800 | 0.0945 | 0.092 | 0.091 | 0.103 | 0.092 | 0.102 | 400,000 | 0.0945 | -6.12% |
| 1994-05-27 | 0 | 0.098 | 0.094 | 0.098 | 0.094 | 0.112 | 1,198,000 | 119,872 | 0.1001 | 0.098 | 0.094 | 0.098 | 0.094 | 0.112 | 1,198,000 | 0.1001 | -9.26% |
| 1994-05-26 | 0 | 0.108 | 0.105 | 0.108 | 0.102 | 0.110 | 3,456,000 | 366,960 | 0.1062 | 0.108 | 0.105 | 0.108 | 0.102 | 0.110 | 3,456,000 | 0.1062 | 12.50% |
| 1994-05-25 | 0 | 0.096 | 0.096 | 0.103 | 0.090 | 0.104 | 4,018,000 | 383,456 | 0.0954 | 0.096 | 0.096 | 0.103 | 0.090 | 0.104 | 4,018,000 | 0.0954 | 3.23% |
| 1994-05-24 | 0 | 0.093 | 0.088 | 0.093 | 0.080 | 0.094 | 2,140,000 | 183,026 | 0.0855 | 0.093 | 0.088 | 0.093 | 0.080 | 0.094 | 2,140,000 | 0.0855 | 16.25% |
| 1994-05-23 | 0 | 0.080 | 0.080 | 0.100 | 0.080 | 0.110 | 5,020,000 | 510,280 | 0.1016 | 0.080 | 0.080 | 0.100 | 0.080 | 0.110 | 5,020,000 | 0.1016 | -23.81% |
| 1994-05-20 | 0 | 0.105 | 0.100 | 0.109 | 0.055 | 0.109 | 6,856,000 | 592,662 | 0.0864 | 0.105 | 0.100 | 0.109 | 0.055 | 0.109 | 6,856,000 | 0.0864 | 138.64% |
| 1994-05-19 | 0 | 0.044 | 0.042 | 0.050 | 0.044 | 0.044 | 6,000 | 264 | 0.0440 | 0.044 | 0.042 | 0.050 | 0.044 | 0.044 | 6,000 | 0.0440 | -6.38% |
| 1994-05-18 | 0 | 0.047 | 0.040 | 0.048 | 0.044 | 0.053 | 1,030,000 | 50,160 | 0.0487 | 0.047 | 0.040 | 0.048 | 0.044 | 0.053 | 1,030,000 | 0.0487 | 17.50% |
| 1994-05-17 | 0 | 0.040 | 0.040 | 0.043 | 0.037 | 0.058 | 2,146,000 | 100,392 | 0.0468 | 0.040 | 0.040 | 0.043 | 0.037 | 0.058 | 2,146,000 | 0.0468 | 29.03% |
| 1994-05-16 | 0 | 0.031 | 0.028 | - | 0.031 | 0.031 | 60,000 | 1,860 | 0.0310 | 0.031 | 0.028 | - | 0.031 | 0.031 | 60,000 | 0.0310 | 3.33% |
| 1994-05-13 | 0 | 0.030 | 0.030 | - | - | - | 0 | 0 | - | 0.030 | 0.030 | - | - | - | 0 | - | 11.11% |
| 1994-05-12 | 0 | 0.027 | 0.027 | - | 0.027 | 0.033 | 200,000 | 6,060 | 0.0303 | 0.027 | 0.027 | - | 0.027 | 0.033 | 200,000 | 0.0303 | -12.90% |
| 1994-05-11 | 0 | 0.031 | 0.027 | 0.033 | 0.031 | 0.031 | 200,000 | 6,200 | 0.0310 | 0.031 | 0.027 | 0.033 | 0.031 | 0.031 | 200,000 | 0.0310 | 14.81% |
| 1994-05-10 | 0 | 0.027 | 0.026 | 0.031 | - | - | 0 | 0 | - | 0.027 | 0.026 | 0.031 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 0.027 | 0.023 | 0.031 | 0.027 | 0.027 | 300,000 | 8,100 | 0.0270 | 0.027 | 0.023 | 0.031 | 0.027 | 0.027 | 300,000 | 0.0270 | 22.73% |
| 1994-05-06 | 0 | 0.022 | 0.022 | - | 0.022 | 0.022 | 100,000 | 2,200 | 0.0220 | 0.022 | 0.022 | - | 0.022 | 0.022 | 100,000 | 0.0220 | 10.00% |
| 1994-05-05 | 0 | 0.020 | 0.020 | - | 0.020 | 0.020 | 1,340,000 | 26,800 | 0.0200 | 0.020 | 0.020 | - | 0.020 | 0.020 | 1,340,000 | 0.0200 | 5.26% |
| 1994-05-04 | 0 | 0.019 | 0.016 | - | 0.019 | 0.019 | 1,500,000 | 28,500 | 0.0190 | 0.019 | 0.016 | - | 0.019 | 0.019 | 1,500,000 | 0.0190 | -13.64% |
| 1994-05-03 | 0 | 0.022 | 0.018 | 0.022 | 0.022 | 0.022 | 1,000,000 | 22,000 | 0.0220 | 0.022 | 0.018 | 0.022 | 0.022 | 0.022 | 1,000,000 | 0.0220 | 0.00% |
| 1994-05-02 | 0 | 0.022 | 0.020 | 0.024 | 0.020 | 0.024 | 1,920,000 | 43,000 | 0.0224 | 0.022 | 0.020 | 0.024 | 0.020 | 0.024 | 1,920,000 | 0.0224 | -21.43% |
| 1994-04-29 | 0 | 0.028 | 0.028 | 0.030 | 0.028 | 0.028 | 820,000 | 22,960 | 0.0280 | 0.028 | 0.028 | 0.030 | 0.028 | 0.028 | 820,000 | 0.0280 | 0.00% |
| 1994-04-28 | 0 | 0.028 | 0.026 | 0.034 | 0.028 | 0.036 | 2,735,000 | 85,790 | 0.0314 | 0.028 | 0.026 | 0.034 | 0.028 | 0.036 | 2,735,000 | 0.0314 | -6.67% |
| 1994-04-27 | 0 | 0.030 | 0.029 | 0.035 | 0.030 | 0.033 | 1,200,000 | 37,900 | 0.0316 | 0.030 | 0.029 | 0.035 | 0.030 | 0.033 | 1,200,000 | 0.0316 | -6.25% |
| 1994-04-26 | 0 | 0.032 | 0.030 | 0.032 | 0.026 | 0.032 | 3,000,000 | 85,600 | 0.0285 | 0.032 | 0.030 | 0.032 | 0.026 | 0.032 | 3,000,000 | 0.0285 | 39.13% |
| 1994-04-25 | 0 | 0.023 | 0.019 | - | 0.023 | 0.023 | 700,000 | 16,100 | 0.0230 | 0.023 | 0.019 | - | 0.023 | 0.023 | 700,000 | 0.0230 | 9.52% |
| 1994-04-22 | 0 | 0.021 | 0.020 | 0.028 | 0.020 | 0.020 | 50,000 | 1,000 | 0.0200 | 0.021 | 0.020 | 0.028 | 0.020 | 0.020 | 50,000 | 0.0200 | -4.55% |
| 1994-04-21 | 0 | 0.022 | 0.020 | 0.028 | 0.022 | 0.022 | 1,000,000 | 22,000 | 0.0220 | 0.022 | 0.020 | 0.028 | 0.022 | 0.022 | 1,000,000 | 0.0220 | -15.38% |
| 1994-04-20 | 0 | 0.026 | 0.021 | 0.030 | 0.022 | 0.026 | 1,500,000 | 34,700 | 0.0231 | 0.026 | 0.021 | 0.030 | 0.022 | 0.026 | 1,500,000 | 0.0231 | -13.33% |
| 1994-04-19 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | -16.67% |
| 1994-04-18 | 0 | 0.036 | 0.032 | 0.036 | 0.036 | 0.036 | 310,000 | 11,160 | 0.0360 | 0.036 | 0.032 | 0.036 | 0.036 | 0.036 | 310,000 | 0.0360 | -23.40% |
| 1994-04-15 | 0 | 0.047 | 0.041 | 0.051 | 0.041 | 0.054 | 5,048,000 | 242,796 | 0.0481 | 0.047 | 0.041 | 0.051 | 0.041 | 0.054 | 5,048,000 | 0.0481 | 30.56% |
| 1994-04-14 | 0 | 0.036 | 0.036 | - | 0.028 | 0.036 | 2,450,000 | 75,040 | 0.0306 | 0.036 | 0.036 | - | 0.028 | 0.036 | 2,450,000 | 0.0306 | 28.57% |
| 1994-04-13 | 0 | 0.028 | 0.027 | - | 0.024 | 0.028 | 750,000 | 19,288 | 0.0257 | 0.028 | 0.027 | - | 0.024 | 0.028 | 750,000 | 0.0257 | 47.37% |
| 1994-04-12 | 0 | 0.019 | 0.017 | 0.032 | 0.019 | 0.024 | 1,000,000 | 21,500 | 0.0215 | 0.019 | 0.017 | 0.032 | 0.019 | 0.024 | 1,000,000 | 0.0215 | -26.92% |
| 1994-04-11 | 0 | 0.026 | 0.025 | 0.032 | 0.026 | 0.026 | 260,000 | 6,760 | 0.0260 | 0.026 | 0.025 | 0.032 | 0.026 | 0.026 | 260,000 | 0.0260 | -7.14% |
| 1994-04-08 | 0 | 0.028 | 0.028 | 0.032 | - | - | 0 | 0 | - | 0.028 | 0.028 | 0.032 | - | - | 0 | - | 0.00% |
| 1994-04-07 | 0 | 0.028 | 0.025 | 0.035 | 0.028 | 0.029 | 500,000 | 14,200 | 0.0284 | 0.028 | 0.025 | 0.035 | 0.028 | 0.029 | 500,000 | 0.0284 | -9.68% |
| 1994-04-06 | 0 | 0.031 | 0.029 | 0.040 | 0.031 | 0.041 | 490,000 | 16,950 | 0.0346 | 0.031 | 0.029 | 0.040 | 0.031 | 0.041 | 490,000 | 0.0346 | -16.22% |
| 1994-03-31 | 0 | 0.037 | 0.030 | 0.038 | 0.027 | 0.037 | 574,000 | 20,038 | 0.0349 | 0.037 | 0.030 | 0.038 | 0.027 | 0.037 | 574,000 | 0.0349 | 60.87% |
| 1994-03-30 | 0 | 0.023 | 0.023 | 0.025 | 0.010 | 0.025 | 1,110,000 | 24,210 | 0.0218 | 0.023 | 0.023 | 0.025 | 0.010 | 0.025 | 1,110,000 | 0.0218 | -71.25% |
| 1994-03-29 | 0 | 0.080 | - | 0.080 | - | - | 0 | 0 | - | 0.080 | - | 0.080 | - | - | 0 | - | 0.00% |
| 1994-03-28 | 0 | 0.080 | - | 0.080 | - | - | 0 | 0 | - | 0.080 | - | 0.080 | - | - | 0 | - | -11.11% |
| 1994-03-25 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.090 | - | 0.090 | - | - | 0 | - | -5.26% |
| 1994-03-24 | 0 | 0.095 | - | 0.095 | - | - | 0 | 0 | - | 0.095 | - | 0.095 | - | - | 0 | - | 0.00% |
| 1994-03-23 | 0 | 0.095 | - | - | - | - | 0 | 0 | - | 0.095 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-22 | 0 | 0.095 | - | - | - | - | 0 | 0 | - | 0.095 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-21 | 0 | 0.095 | - | 0.095 | - | - | 0 | 0 | - | 0.095 | - | 0.095 | - | - | 0 | - | -13.64% |
| 1994-03-18 | 0 | 0.110 | - | 0.110 | - | - | 0 | 0 | - | 0.110 | - | 0.110 | - | - | 0 | - | -15.38% |
| 1994-03-17 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-03-16 | 0 | 0.130 | - | 0.135 | - | - | 0 | 0 | - | 0.130 | - | 0.135 | - | - | 0 | - | 0.00% |
| 1994-03-15 | 0 | 0.130 | - | - | - | - | 0 | 0 | - | 0.130 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-03-11 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-03-10 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-03-09 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-03-07 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-03-04 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-03-03 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-03-02 | 0 | 0.130 | - | - | - | - | 0 | 0 | - | 0.130 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-02-28 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-02-24 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-02-23 | 0 | 0.130 | - | - | - | - | 0 | 0 | - | 0.130 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-22 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-02-21 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-02-18 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1994-02-17 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | -3.70% |
| 1994-02-16 | 0 | 0.135 | - | 0.135 | - | - | 0 | 0 | - | 0.135 | - | 0.135 | - | - | 0 | - | 0.00% |
| 1994-02-15 | 0 | 0.135 | - | - | - | - | 0 | 0 | - | 0.135 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-14 | 0 | 0.135 | - | 0.135 | - | - | 0 | 0 | - | 0.135 | - | 0.135 | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 0.135 | - | - | - | - | 0 | 0 | - | 0.135 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-08 | 0 | 0.135 | - | - | - | - | 0 | 0 | - | 0.135 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-07 | 0 | 0.135 | - | 0.135 | - | - | 0 | 0 | - | 0.135 | - | 0.135 | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 0.135 | - | 0.135 | - | - | 0 | 0 | - | 0.135 | - | 0.135 | - | - | 0 | - | 0.00% |
| 1994-02-03 | 0 | 0.135 | - | - | - | - | 0 | 0 | - | 0.135 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-02 | 0 | 0.135 | - | 0.135 | - | - | 0 | 0 | - | 0.135 | - | 0.135 | - | - | 0 | - | 0.00% |
| 1994-02-01 | 0 | 0.135 | - | 0.135 | - | - | 0 | 0 | - | 0.135 | - | 0.135 | - | - | 0 | - | -6.90% |
| 1994-01-31 | 0 | 0.145 | - | 0.145 | - | - | 0 | 0 | - | 0.145 | - | 0.145 | - | - | 0 | - | 0.00% |
| 1994-01-28 | 0 | 0.145 | - | 0.145 | - | - | 0 | 0 | - | 0.145 | - | 0.145 | - | - | 0 | - | -1.36% |
| 1994-01-27 | 0 | 0.147 | - | 0.147 | - | - | 0 | 0 | - | 0.147 | - | 0.147 | - | - | 0 | - | -0.68% |
| 1994-01-26 | 0 | 0.148 | - | 0.148 | - | - | 0 | 0 | - | 0.148 | - | 0.148 | - | - | 0 | - | 0.00% |
| 1994-01-25 | 0 | 0.148 | - | 0.148 | - | - | 0 | 0 | - | 0.148 | - | 0.148 | - | - | 0 | - | 0.00% |
| 1994-01-24 | 0 | 0.148 | - | 0.148 | - | - | 0 | 0 | - | 0.148 | - | 0.148 | - | - | 0 | - | 0.00% |
| 1994-01-21 | 0 | 0.148 | - | 0.148 | - | - | 0 | 0 | - | 0.148 | - | 0.148 | - | - | 0 | - | 0.00% |
| 1994-01-20 | 0 | 0.148 | - | 0.148 | 0.150 | 0.154 | 900,000 | 138,200 | 0.1536 | 0.148 | - | 0.148 | 0.150 | 0.154 | 900,000 | 0.1536 | -3.90% |
| 1994-01-19 | 0 | 0.154 | - | 0.154 | 0.154 | 0.154 | 300,000 | 46,200 | 0.1540 | 0.154 | - | 0.154 | 0.154 | 0.154 | 300,000 | 0.1540 | -0.65% |
| 1994-01-18 | 0 | 0.155 | - | 0.155 | 0.155 | 0.155 | 120,000 | 18,600 | 0.1550 | 0.155 | - | 0.155 | 0.155 | 0.155 | 120,000 | 0.1550 | 0.00% |
| 1994-01-17 | 0 | 0.155 | - | 0.155 | - | - | 0 | 0 | - | 0.155 | - | 0.155 | - | - | 0 | - | 0.00% |
| 1994-01-14 | 0 | 0.155 | - | - | - | - | 0 | 0 | - | 0.155 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-13 | 0 | 0.155 | - | - | - | - | 0 | 0 | - | 0.155 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-12 | 0 | 0.155 | - | 0.155 | - | - | 0 | 0 | - | 0.155 | - | 0.155 | - | - | 0 | - | 0.00% |
| 1994-01-11 | 0 | 0.155 | - | - | - | - | 0 | 0 | - | 0.155 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-10 | 0 | 0.155 | - | 0.200 | - | - | 0 | 0 | - | 0.155 | - | 0.200 | - | - | 0 | - | 0.00% |
| 1994-01-07 | 0 | 0.155 | - | - | - | - | 0 | 0 | - | 0.155 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-06 | 0 | 0.155 | - | - | - | - | 0 | 0 | - | 0.155 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-05 | 0 | 0.155 | - | 0.155 | 0.155 | 0.160 | 352,000 | 55,520 | 0.1577 | 0.155 | - | 0.155 | 0.155 | 0.160 | 352,000 | 0.1577 | 0.00% |
| 1994-01-04 | 0 | 0.155 | - | 0.155 | - | - | 0 | 0 | - | 0.155 | - | 0.155 | - | - | 0 | - | 0.00% |
| 1994-01-03 | 0 | 0.155 | - | 0.155 | - | - | 0 | 0 | - | 0.155 | - | 0.155 | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy