COSMOS MACHINERY ENTERPRISES LIMITED: Wrnt due 1998-09-04
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00940 | 1997-09-09 | 1998-09-01 | 1998-09-07 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1998-09-04 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-03 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-02 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-08-12 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-08-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -9.09% |
| 1998-08-10 | 0 | 0.011 | - | 0.011 | - | - | 0 | 0 | - | 0.011 | - | 0.011 | - | - | 0 | - | -26.67% |
| 1998-08-07 | 0 | 0.015 | - | 0.015 | - | - | 0 | 0 | - | 0.015 | - | 0.015 | - | - | 0 | - | 0.00% |
| 1998-08-06 | 0 | 0.015 | - | 0.020 | - | - | 0 | 0 | - | 0.015 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-08-05 | 0 | 0.015 | - | 0.020 | - | - | 0 | 0 | - | 0.015 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 0.015 | - | 0.025 | - | - | 0 | 0 | - | 0.015 | - | 0.025 | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 0.015 | - | 0.025 | - | - | 0 | 0 | - | 0.015 | - | 0.025 | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 0.015 | - | 0.015 | - | - | 0 | 0 | - | 0.015 | - | 0.015 | - | - | 0 | - | 0.00% |
| 1998-07-30 | 0 | 0.015 | - | 0.015 | - | - | 0 | 0 | - | 0.015 | - | 0.015 | - | - | 0 | - | -6.25% |
| 1998-07-29 | 0 | 0.016 | - | 0.025 | - | - | 0 | 0 | - | 0.016 | - | 0.025 | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 0.016 | - | 0.016 | - | - | 0 | 0 | - | 0.016 | - | 0.016 | - | - | 0 | - | -30.43% |
| 1998-07-27 | 0 | 0.023 | - | 0.023 | - | - | 0 | 0 | - | 0.023 | - | 0.023 | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 0.023 | - | 0.023 | - | - | 0 | 0 | - | 0.023 | - | 0.023 | - | - | 0 | - | -8.00% |
| 1998-07-23 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-22 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-21 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | 0.00% |
| 1998-07-20 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-16 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-14 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-10 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-09 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | -16.67% |
| 1998-07-08 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-07 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-06 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-02 | 0 | 0.030 | - | 0.040 | - | - | 0 | 0 | - | 0.030 | - | 0.040 | - | - | 0 | - | 0.00% |
| 1998-06-30 | 0 | 0.030 | - | 0.040 | - | - | 0 | 0 | - | 0.030 | - | 0.040 | - | - | 0 | - | 0.00% |
| 1998-06-29 | 0 | 0.030 | - | 0.040 | - | - | 0 | 0 | - | 0.030 | - | 0.040 | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-25 | 0 | 0.030 | - | 0.034 | - | - | 0 | 0 | - | 0.030 | - | 0.034 | - | - | 0 | - | 0.00% |
| 1998-06-24 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-23 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-22 | 0 | 0.030 | - | - | - | - | 35,600 | 356 | 0.0100 | 0.030 | - | - | - | - | 35,600 | 0.0100 | 0.00% |
| 1998-06-19 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-18 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-17 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-15 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | -57.14% |
| 1998-06-12 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | 0.00% |
| 1998-06-11 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-09 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-08 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-04 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-03 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | -30.00% |
| 1998-06-02 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-01 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-27 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-26 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-25 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-20 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-19 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-18 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-14 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-13 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-12 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-11 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-07 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-06 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-05 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-04 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-30 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-04-29 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-04-22 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 0.100 | - | 0.104 | - | - | 100,000 | 10,000 | 0.1000 | 0.100 | - | 0.104 | - | - | 100,000 | 0.1000 | 0.00% |
| 1998-04-20 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-16 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-15 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-14 | 0 | 0.100 | - | 0.140 | - | - | 0 | 0 | - | 0.100 | - | 0.140 | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-08 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-02 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-01 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-31 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | -8.26% |
| 1998-03-30 | 0 | 0.109 | - | 0.110 | - | - | 0 | 0 | - | 0.109 | - | 0.110 | - | - | 0 | - | 0.00% |
| 1998-03-27 | 0 | 0.109 | - | 0.109 | - | - | 0 | 0 | - | 0.109 | - | 0.109 | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 0.109 | - | 0.109 | - | - | 0 | 0 | - | 0.109 | - | 0.109 | - | - | 0 | - | -0.91% |
| 1998-03-25 | 0 | 0.110 | - | - | 0.110 | 0.110 | 40,000 | 4,400 | 0.1100 | 0.110 | - | - | 0.110 | 0.110 | 40,000 | 0.1100 | -8.33% |
| 1998-03-24 | 0 | 0.120 | - | 0.120 | - | - | 0 | 0 | - | 0.120 | - | 0.120 | - | - | 0 | - | -6.25% |
| 1998-03-23 | 0 | 0.128 | - | - | - | - | 0 | 0 | - | 0.128 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 0.128 | - | 0.128 | - | - | 0 | 0 | - | 0.128 | - | 0.128 | - | - | 0 | - | -1.54% |
| 1998-03-19 | 0 | 0.130 | - | - | - | - | 0 | 0 | - | 0.130 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-18 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | -13.91% |
| 1998-03-17 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-16 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-13 | 0 | 0.151 | - | 0.160 | - | - | 0 | 0 | - | 0.151 | - | 0.160 | - | - | 0 | - | 0.00% |
| 1998-03-12 | 0 | 0.151 | - | 0.151 | - | - | 0 | 0 | - | 0.151 | - | 0.151 | - | - | 0 | - | 0.00% |
| 1998-03-11 | 0 | 0.151 | - | 0.151 | - | - | 0 | 0 | - | 0.151 | - | 0.151 | - | - | 0 | - | 0.00% |
| 1998-03-10 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-06 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-02 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-27 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-26 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-25 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-24 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-18 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-16 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-13 | 0 | 0.151 | - | 0.151 | - | - | 0 | 0 | - | 0.151 | - | 0.151 | - | - | 0 | - | 0.00% |
| 1998-02-12 | 0 | 0.151 | - | 0.151 | - | - | 0 | 0 | - | 0.151 | - | 0.151 | - | - | 0 | - | 0.00% |
| 1998-02-11 | 0 | 0.151 | - | - | - | - | 0 | 0 | - | 0.151 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-10 | 0 | 0.151 | - | 0.151 | - | - | 0 | 0 | - | 0.151 | - | 0.151 | - | - | 0 | - | 0.00% |
| 1998-02-09 | 0 | 0.151 | 0.151 | - | 0.150 | 0.150 | 190,000 | 28,500 | 0.1500 | 0.151 | 0.151 | - | 0.150 | 0.150 | 190,000 | 0.1500 | 0.67% |
| 1998-02-06 | 0 | 0.150 | - | - | - | - | 0 | 0 | - | 0.150 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-05 | 0 | 0.150 | - | - | - | - | 0 | 0 | - | 0.150 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-04 | 0 | 0.150 | - | - | - | - | 0 | 0 | - | 0.150 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-03 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | -25.00% |
| 1998-02-02 | 0 | 0.200 | - | 0.204 | - | - | 0 | 0 | - | 0.200 | - | 0.204 | - | - | 0 | - | 0.00% |
| 1998-01-27 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 1998-01-23 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 1998-01-22 | 0 | 0.200 | - | 0.220 | - | - | 100,000 | 20,000 | 0.2000 | 0.200 | - | 0.220 | - | - | 100,000 | 0.2000 | 0.00% |
| 1998-01-21 | 0 | 0.200 | - | 0.230 | - | - | 0 | 0 | - | 0.200 | - | 0.230 | - | - | 0 | - | 0.00% |
| 1998-01-20 | 0 | 0.200 | - | 0.240 | - | - | 0 | 0 | - | 0.200 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-01-19 | 0 | 0.200 | - | 0.240 | - | - | 0 | 0 | - | 0.200 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-01-16 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | -39.39% |
| 1998-01-15 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 1998-01-14 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | -16.46% |
| 1998-01-13 | 0 | 0.395 | - | 0.395 | - | - | 0 | 0 | - | 0.395 | - | 0.395 | - | - | 0 | - | -1.25% |
| 1998-01-12 | 0 | 0.400 | - | 0.400 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | 0.00% |
| 1998-01-09 | 0 | 0.400 | - | 0.440 | - | - | 3,000 | 900 | 0.3000 | 0.400 | - | 0.440 | - | - | 3,000 | 0.3000 | 0.00% |
| 1998-01-08 | 0 | 0.400 | - | 0.440 | - | - | 0 | 0 | - | 0.400 | - | 0.440 | - | - | 0 | - | 0.00% |
| 1998-01-07 | 0 | 0.400 | - | 0.440 | - | - | 0 | 0 | - | 0.400 | - | 0.440 | - | - | 0 | - | 0.00% |
| 1998-01-06 | 0 | 0.400 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-05 | 0 | 0.400 | - | 0.440 | - | - | 0 | 0 | - | 0.400 | - | 0.440 | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 0.400 | - | 0.440 | - | - | 0 | 0 | - | 0.400 | - | 0.440 | - | - | 0 | - | 0.00% |
| 1997-12-31 | 0 | 0.400 | - | 0.440 | - | - | 0 | 0 | - | 0.400 | - | 0.440 | - | - | 0 | - | 0.00% |
| 1997-12-30 | 0 | 0.400 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-29 | 0 | 0.400 | - | 0.420 | - | - | 0 | 0 | - | 0.400 | - | 0.420 | - | - | 0 | - | 0.00% |
| 1997-12-24 | 0 | 0.400 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-23 | 0 | 0.400 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-22 | 0 | 0.400 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 0.400 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-18 | 0 | 0.400 | - | 0.400 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | -16.67% |
| 1997-12-17 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-16 | 0 | 0.480 | - | 0.480 | - | - | 0 | 0 | - | 0.480 | - | 0.480 | - | - | 0 | - | 0.00% |
| 1997-12-15 | 0 | 0.480 | - | 0.520 | - | - | 0 | 0 | - | 0.480 | - | 0.520 | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 0.480 | - | 0.490 | - | - | 0 | 0 | - | 0.480 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 0.480 | - | 0.500 | - | - | 0 | 0 | - | 0.480 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1997-12-09 | 0 | 0.480 | - | 0.500 | - | - | 0 | 0 | - | 0.480 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1997-12-08 | 0 | 0.480 | - | 0.500 | - | - | 0 | 0 | - | 0.480 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1997-12-05 | 0 | 0.480 | - | 0.490 | - | - | 0 | 0 | - | 0.480 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1997-12-04 | 0 | 0.480 | - | 0.490 | - | - | 0 | 0 | - | 0.480 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1997-12-03 | 0 | 0.480 | - | 0.490 | - | - | 0 | 0 | - | 0.480 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1997-12-02 | 0 | 0.480 | - | 0.480 | - | - | 0 | 0 | - | 0.480 | - | 0.480 | - | - | 0 | - | 0.00% |
| 1997-12-01 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-28 | 0 | 0.480 | - | 0.480 | - | - | 0 | 0 | - | 0.480 | - | 0.480 | - | - | 0 | - | 0.00% |
| 1997-11-27 | 0 | 0.480 | - | 0.480 | - | - | 0 | 0 | - | 0.480 | - | 0.480 | - | - | 0 | - | -4.00% |
| 1997-11-26 | 0 | 0.500 | - | 0.500 | 0.500 | 0.500 | 17,000 | 7,800 | 0.4588 | 0.500 | - | 0.500 | 0.500 | 0.500 | 17,000 | 0.4588 | 0.00% |
| 1997-11-25 | 0 | 0.500 | - | 0.500 | - | - | 0 | 0 | - | 0.500 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1997-11-24 | 0 | 0.500 | - | 0.500 | 0.500 | 0.500 | 10,000 | 5,000 | 0.5000 | 0.500 | - | 0.500 | 0.500 | 0.500 | 10,000 | 0.5000 | 0.00% |
| 1997-11-21 | 0 | 0.500 | 0.480 | 0.540 | 0.500 | 0.500 | 80,000 | 40,000 | 0.5000 | 0.500 | 0.480 | 0.540 | 0.500 | 0.500 | 80,000 | 0.5000 | 4.17% |
| 1997-11-20 | 0 | 0.480 | - | 0.500 | - | - | 0 | 0 | - | 0.480 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1997-11-19 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-18 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-17 | 0 | 0.480 | - | 0.500 | - | - | 0 | 0 | - | 0.480 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1997-11-14 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-13 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-12 | 0 | 0.480 | - | - | 0.480 | 0.480 | 90,000 | 43,200 | 0.4800 | 0.480 | - | - | 0.480 | 0.480 | 90,000 | 0.4800 | 0.00% |
| 1997-11-11 | 0 | 0.480 | 0.460 | - | 0.480 | 0.495 | 100,637 | 48,456 | 0.4815 | 0.480 | 0.460 | - | 0.480 | 0.495 | 100,637 | 0.4815 | -4.00% |
| 1997-11-10 | 0 | 0.500 | - | - | 0.500 | 0.520 | 156,400 | 78,232 | 0.5002 | 0.500 | - | - | 0.500 | 0.520 | 156,400 | 0.5002 | -10.71% |
| 1997-11-07 | 0 | 0.560 | - | - | - | - | 9,808 | 2,942 | 0.3000 | 0.560 | - | - | - | - | 9,808 | 0.3000 | 0.00% |
| 1997-11-06 | 0 | 0.560 | 0.530 | 0.600 | 0.560 | 0.600 | 260,000 | 149,600 | 0.5754 | 0.560 | 0.530 | 0.600 | 0.560 | 0.600 | 260,000 | 0.5754 | -6.67% |
| 1997-11-05 | 0 | 0.600 | 0.570 | 0.600 | 0.600 | 0.610 | 112,000 | 67,940 | 0.6066 | 0.600 | 0.570 | 0.600 | 0.600 | 0.610 | 112,000 | 0.6066 | -1.64% |
| 1997-11-04 | 0 | 0.610 | 0.500 | 0.630 | 0.610 | 0.820 | 580,000 | 403,700 | 0.6960 | 0.610 | 0.500 | 0.630 | 0.610 | 0.820 | 580,000 | 0.6960 | -15.28% |
| 1997-11-03 | 0 | 0.720 | 0.680 | 0.900 | 0.720 | 0.970 | 300,000 | 260,600 | 0.8687 | 0.720 | 0.680 | 0.900 | 0.720 | 0.970 | 300,000 | 0.8687 | -25.77% |
| 1997-10-31 | 0 | 0.970 | - | 0.970 | - | - | 4,000 | 2,800 | 0.7000 | 0.970 | - | 0.970 | - | - | 4,000 | 0.7000 | -1.02% |
| 1997-10-30 | 0 | 0.980 | - | 0.980 | - | - | 6,635 | 4,645 | 0.7001 | 0.980 | - | 0.980 | - | - | 6,635 | 0.7001 | -2.00% |
| 1997-10-29 | 0 | 1.000 | - | 1.000 | - | - | 4,200 | 2,100 | 0.5000 | 1.000 | - | 1.000 | - | - | 4,200 | 0.5000 | -9.09% |
| 1997-10-28 | 0 | 1.100 | - | 1.100 | - | - | 0 | 0 | - | 1.100 | - | 1.100 | - | - | 0 | - | -8.33% |
| 1997-10-27 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 1.200 | - | 1.200 | - | - | 0 | - | -1.64% |
| 1997-10-24 | 0 | 1.220 | - | 1.220 | - | - | 2,000 | 2,000 | 1.0000 | 1.220 | - | 1.220 | - | - | 2,000 | 1.0000 | -6.15% |
| 1997-10-23 | 0 | 1.300 | - | 1.300 | - | - | 14,000 | 4,600 | 0.3286 | 1.300 | - | 1.300 | - | - | 14,000 | 0.3286 | -10.34% |
| 1997-10-22 | 0 | 1.450 | - | 1.450 | 1.500 | 1.500 | 11,019 | 16,427 | 1.4908 | 1.450 | - | 1.450 | 1.500 | 1.500 | 11,019 | 1.4908 | -12.65% |
| 1997-10-21 | 0 | 1.660 | - | 1.660 | - | - | 8,000 | 12,800 | 1.6000 | 1.660 | - | 1.660 | - | - | 8,000 | 1.6000 | -4.60% |
| 1997-10-20 | 0 | 1.740 | - | 1.740 | 1.770 | 1.780 | 111,800 | 194,750 | 1.7419 | 1.740 | - | 1.740 | 1.770 | 1.780 | 111,800 | 1.7419 | -2.79% |
| 1997-10-17 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 1.790 | - | 1.790 | - | - | 0 | - | 0.00% |
| 1997-10-16 | 0 | 1.790 | - | 1.790 | - | - | 2,000 | 2,400 | 1.2000 | 1.790 | - | 1.790 | - | - | 2,000 | 1.2000 | -0.56% |
| 1997-10-15 | 0 | 1.800 | - | 1.800 | 2.000 | 2.000 | 61,200 | 110,520 | 1.8059 | 1.800 | - | 1.800 | 2.000 | 2.000 | 61,200 | 1.8059 | -10.00% |
| 1997-10-14 | 0 | 2.000 | - | 2.300 | 2.000 | 2.000 | 19,000 | 36,200 | 1.9053 | 2.000 | - | 2.300 | 2.000 | 2.000 | 19,000 | 1.9053 | -4.76% |
| 1997-10-13 | 0 | 2.100 | - | 2.100 | - | - | 6,000 | 12,000 | 2.0000 | 2.100 | - | 2.100 | - | - | 6,000 | 2.0000 | 0.00% |
| 1997-10-09 | 0 | 2.100 | - | 2.175 | - | - | 0 | 0 | - | 2.100 | - | 2.175 | - | - | 0 | - | 0.00% |
| 1997-10-08 | 0 | 2.100 | 2.000 | 2.100 | 2.100 | 2.200 | 50,000 | 108,000 | 2.1600 | 2.100 | 2.000 | 2.100 | 2.100 | 2.200 | 50,000 | 2.1600 | -4.55% |
| 1997-10-07 | 0 | 2.200 | 2.150 | 2.300 | 2.200 | 2.225 | 121,823 | 268,230 | 2.2018 | 2.200 | 2.150 | 2.300 | 2.200 | 2.225 | 121,823 | 2.2018 | 10.00% |
| 1997-10-06 | 0 | 2.000 | 2.000 | 2.475 | 2.000 | 2.400 | 155,075 | 339,358 | 2.1883 | 2.000 | 2.000 | 2.475 | 2.000 | 2.400 | 155,075 | 2.1883 | -16.67% |
| 1997-10-03 | 0 | 2.400 | 2.200 | 2.525 | 2.250 | 2.450 | 300,844 | 703,107 | 2.3371 | 2.400 | 2.200 | 2.525 | 2.250 | 2.450 | 300,844 | 2.3371 | -4.95% |
| 1997-09-30 | 0 | 2.525 | 2.475 | - | 2.425 | 2.525 | 591,000 | 1,465,950 | 2.4805 | 2.525 | 2.475 | - | 2.425 | 2.525 | 591,000 | 2.4805 | 2.02% |
| 1997-09-29 | 0 | 2.475 | 2.425 | 2.525 | 2.425 | 2.550 | 333,000 | 835,600 | 2.5093 | 2.475 | 2.425 | 2.525 | 2.425 | 2.550 | 333,000 | 2.5093 | -1.98% |
| 1997-09-26 | 0 | 2.525 | 2.475 | - | 2.300 | 2.525 | 290,147 | 697,493 | 2.4039 | 2.525 | 2.475 | - | 2.300 | 2.525 | 290,147 | 2.4039 | 4.12% |
| 1997-09-25 | 0 | 2.425 | 2.400 | 2.450 | 2.200 | 2.425 | 448,280 | 1,036,715 | 2.3127 | 2.425 | 2.400 | 2.450 | 2.200 | 2.425 | 448,280 | 2.3127 | 6.59% |
| 1997-09-24 | 0 | 2.275 | - | 2.275 | 2.275 | 2.300 | 162,088 | 368,176 | 2.2715 | 2.275 | - | 2.275 | 2.275 | 2.300 | 162,088 | 2.2715 | 0.00% |
| 1997-09-23 | 0 | 2.275 | - | 2.275 | 2.300 | 2.300 | 50,000 | 115,000 | 2.3000 | 2.275 | - | 2.275 | 2.300 | 2.300 | 50,000 | 2.3000 | -1.09% |
| 1997-09-22 | 0 | 2.300 | - | 2.300 | 2.250 | 2.550 | 457,994 | 1,103,330 | 2.4090 | 2.300 | - | 2.300 | 2.250 | 2.550 | 457,994 | 2.4090 | -15.60% |
| 1997-09-19 | 0 | 2.725 | 2.650 | 2.800 | 2.700 | 2.850 | 435,800 | 1,199,590 | 2.7526 | 2.725 | 2.650 | 2.800 | 2.700 | 2.850 | 435,800 | 2.7526 | -4.39% |
| 1997-09-18 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.950 | 515,151 | 1,493,558 | 2.8993 | 2.850 | 2.850 | 2.900 | 2.850 | 2.950 | 515,151 | 2.8993 | -2.56% |
| 1997-09-16 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 3.050 | 770,932 | 2,291,385 | 2.9722 | 2.925 | 2.925 | 2.950 | 2.925 | 3.050 | 770,932 | 2.9722 | -4.88% |
| 1997-09-15 | 0 | 3.075 | 3.025 | 3.125 | 3.050 | 3.300 | 821,675 | 2,575,128 | 3.1340 | 3.075 | 3.025 | 3.125 | 3.050 | 3.300 | 821,675 | 3.1340 | -3.91% |
| 1997-09-12 | 0 | 3.200 | 3.200 | 3.225 | 2.900 | 3.300 | 2,478,151 | 7,810,476 | 3.1517 | 3.200 | 3.200 | 3.225 | 2.900 | 3.300 | 2,478,151 | 3.1517 | 4.92% |
| 1997-09-11 | 0 | 3.050 | 3.025 | 3.075 | 2.900 | 3.125 | 918,113 | 2,749,030 | 2.9942 | 3.050 | 3.025 | 3.075 | 2.900 | 3.125 | 918,113 | 2.9942 | -1.61% |
| 1997-09-10 | 0 | 3.100 | 3.000 | 3.150 | 3.000 | 3.450 | 4,076,614 | 13,141,299 | 3.2236 | 3.100 | 3.000 | 3.150 | 3.000 | 3.450 | 4,076,614 | 3.2236 | 3.33% |
| 1997-09-09 | 0 | 3.000 | 2.975 | 3.000 | 2.800 | 3.350 | 4,238,112 | 12,316,206 | 2.9061 | 3.000 | 2.975 | 3.000 | 2.800 | 3.350 | 4,238,112 | 2.9061 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy