Global Token Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08192  2002-11-29  2019-10-24  2021-04-20
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-04-19 10 10 - - - 0 0.031 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.031 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.031 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.031 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.031 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.031 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.031 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.031 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.031 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.031 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.031 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.031 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.031 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.031 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.031 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.031 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.031 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.031 - - - - 0 - 0.00%
2019-10-31 5 21 - - - 98,536 0.031 - - 0.024 0.037 3,260,000 0.0302 3.33%
2019-09-30 0 21 0.030 0.029 0.034 122,358 0.030 0.029 0.034 0.026 0.058 3,380,729 0.0362 -50.00%
2019-08-30 0 22 0.060 0.055 0.060 221,448 0.060 0.055 0.060 0.022 0.060 5,845,426 0.0379 50.00%
2019-07-31 0 22 0.040 0.032 0.040 97,567 0.040 0.032 0.040 0.032 0.060 2,505,600 0.0389 -35.48%
2019-06-28 0 19 0.062 0.035 0.062 173,034 0.062 0.035 0.062 0.042 0.097 2,006,450 0.0862 -34.04%
2019-05-31 0 21 0.094 0.068 0.118 824,117 0.094 0.068 0.118 0.032 0.094 14,990,700 0.0550 44.62%
2019-04-30 19 19 - - - 0 0.065 - - - - 0 - 0.00%
2019-03-29 0 21 0.065 0.065 0.067 1,061,641 0.065 0.065 0.067 0.058 0.139 13,789,900 0.0770 -51.13%
2019-02-28 0 17 0.133 0.135 0.173 111,950 0.133 0.135 0.173 0.115 0.145 837,800 0.1336 0.76%
2019-01-31 0 22 0.132 0.125 0.134 328,580 0.132 0.125 0.134 0.124 0.156 2,442,300 0.1345 5.60%
2018-12-31 0 19 0.125 0.111 0.125 2,060,760 0.125 0.111 0.125 0.120 0.180 13,794,650 0.1494 -29.38%
2018-11-30 0 22 0.177 0.175 0.177 1,556,422 0.177 0.175 0.177 0.168 0.275 6,938,600 0.2243 -28.92%
2018-10-31 0 21 0.249 0.240 0.249 1,731,982 0.249 0.240 0.249 0.245 0.280 6,833,366 0.2535 -7.78%
2018-09-28 0 19 0.270 0.270 0.275 3,700,053 0.270 0.270 0.275 0.245 0.320 13,755,446 0.2690 5.88%
2018-08-31 0 23 0.255 0.250 0.255 969,170 0.255 0.250 0.255 0.235 0.290 3,812,800 0.2542 -3.77%
2018-07-31 0 21 0.265 0.255 0.265 4,162,340 0.265 0.255 0.265 0.246 0.310 15,872,000 0.2622 -7.02%
2018-06-29 0 20 0.285 0.275 0.285 4,305,151 0.285 0.275 0.285 0.270 0.345 14,061,403 0.3062 -12.31%
2018-05-31 0 21 0.325 0.320 0.325 2,227,593 0.325 0.320 0.325 0.300 0.345 7,096,200 0.3139 -8.45%
2018-04-30 0 19 0.355 0.345 0.355 5,631,696 0.355 0.345 0.355 0.300 0.365 17,274,423 0.3260 5.97%
2018-03-29 0 21 0.335 0.325 0.335 11,592,316 0.335 0.325 0.335 0.320 0.370 34,118,400 0.3398 -6.94%
2018-02-28 0 18 0.360 0.355 0.360 1,929,202 0.360 0.355 0.360 0.350 0.370 5,401,200 0.3572 -1.37%
2018-01-31 0 22 0.365 0.360 0.365 11,138,141 0.365 0.360 0.365 0.350 0.415 30,411,886 0.3662 -6.41%
2017-12-29 0 19 0.390 0.380 0.390 6,472,339 0.390 0.380 0.390 0.350 0.390 17,853,850 0.3625 9.86%
2017-11-30 0 22 0.355 0.355 0.360 9,119,567 0.355 0.355 0.360 0.350 0.375 25,598,300 0.3563 -2.74%
2017-10-31 0 20 0.365 0.355 0.365 26,873,148 0.365 0.355 0.365 0.320 0.430 72,870,169 0.3688 -2.67%
2017-09-29 0 21 0.375 0.375 0.380 34,672,485 0.375 0.375 0.380 0.345 0.385 95,446,125 0.3633 4.17%
2017-08-31 0 22 0.360 0.355 0.360 80,905,521 0.360 0.355 0.360 0.340 0.410 219,359,466 0.3688 -8.86%
2017-07-31 0 21 0.395 0.395 0.400 60,717,992 0.395 0.395 0.400 0.365 0.425 153,190,735 0.3964 -3.66%
2017-06-30 0 22 0.410 0.405 0.410 83,938,832 0.410 0.405 0.410 0.360 0.445 204,933,975 0.4096 12.33%
2017-05-31 0 20 0.365 0.365 0.370 79,799,765 0.365 0.365 0.370 0.305 0.410 224,362,637 0.3557 1.39%
2017-04-28 0 17 0.360 0.355 0.360 64,596,116 0.360 0.355 0.360 0.310 0.430 177,323,366 0.3643 3.85%
2017-03-31 0 23 0.370 0.365 0.375 87,244,105 0.347 0.342 0.351 0.319 0.497 211,264,066 0.4130 -21.28%
2017-02-28 0 20 0.470 0.465 0.470 44,130,801 0.440 0.436 0.440 0.422 0.487 97,547,440 0.4524 -2.08%
2017-01-27 0 19 0.480 0.475 0.480 51,404,865 0.450 0.445 0.450 0.323 0.581 119,012,919 0.4319 29.73%
2016-12-30 0 20 0.370 0.365 0.375 40,897,823 0.347 0.342 0.351 0.267 0.487 115,941,841 0.3527 -17.41%
2016-11-30 0 22 0.056 0.055 0.056 15,031,796 0.420 0.412 0.420 0.375 0.502 35,311,928 0.4257 -3.45%
2016-10-31 0 19 0.058 0.056 0.058 27,105,447 0.435 0.420 0.435 0.390 0.570 57,286,033 0.4732 -18.31%
2016-09-30 0 21 0.071 0.070 0.071 22,114,747 0.532 0.525 0.532 0.442 0.577 44,589,447 0.4960 14.52%
2016-08-31 0 22 0.062 0.060 0.061 6,474,978 0.465 0.450 0.457 0.397 0.510 14,788,331 0.4378 10.71%
2016-07-29 0 20 0.056 0.055 0.056 74,510,518 0.420 0.412 0.420 0.285 0.532 182,844,537 0.4075 55.56%
2016-06-30 0 21 0.036 0.036 0.037 15,678,508 0.270 0.270 0.277 0.247 0.352 55,979,968 0.2801 5.88%
2016-05-31 0 21 0.034 0.034 0.035 12,841,582 0.255 0.255 0.262 0.255 0.465 37,062,366 0.3465 -38.18%
2016-04-29 0 20 0.055 0.054 0.056 31,758,116 0.412 0.405 0.420 0.390 0.540 73,043,870 0.4348 -9.84%
2016-03-31 0 21 0.061 0.060 0.061 18,846,745 0.457 0.450 0.457 0.345 0.622 39,597,542 0.4760 7.02%
2016-02-29 0 18 0.057 0.057 0.058 2,634,547 0.427 0.427 0.435 0.412 0.457 6,135,304 0.4294 -1.72%
2016-01-29 0 20 0.058 0.058 0.059 28,169,892 0.435 0.435 0.442 0.397 0.495 63,944,218 0.4405 0.00%
2015-12-31 0 22 0.058 0.056 0.059 42,868,769 0.435 0.420 0.442 0.390 0.525 96,085,976 0.4462 -14.71%
2015-11-30 0 21 0.068 0.068 0.070 56,813,354 0.510 0.510 0.525 0.412 0.675 100,020,446 0.5680 -25.27%
2015-10-30 0 20 0.091 0.092 0.093 140,246,314 0.682 0.690 0.697 0.352 0.877 193,555,930 0.7246 97.83%
2015-09-30 0 20 0.046 0.046 0.050 7,430,656 0.345 0.345 0.375 0.292 0.480 20,453,885 0.3633 -6.12%
2015-08-31 0 21 0.049 0.047 0.049 5,708,986 0.367 0.352 0.367 0.277 0.450 15,633,323 0.3652 -16.95%
2015-07-31 0 22 0.059 0.059 0.061 34,963,437 0.442 0.442 0.457 0.225 0.869 65,302,394 0.5354 -47.32%
2015-06-30 0 22 0.112 0.112 0.113 185,429,844 0.839 0.839 0.847 0.765 1.424 164,423,126 1.1278 -31.29%
2015-05-29 0 19 0.163 0.163 0.164 164,792,921 1.222 1.222 1.229 1.072 1.649 127,363,967 1.2939 -21.26%
2015-04-30 0 19 0.207 0.207 0.208 212,860,639 1.552 1.552 1.559 0.899 1.709 160,975,520 1.3223 69.67%
2015-03-31 0 22 0.122 0.122 0.126 12,105,690 0.914 0.914 0.944 0.892 1.319 11,557,662 1.0474 -9.63%
2015-02-27 0 18 0.135 0.135 0.136 17,921,848 1.012 1.012 1.019 0.853 1.181 18,164,330 0.9867 -7.61%
2015-01-30 0 21 0.167 0.166 0.170 41,210,647 1.095 1.089 1.115 1.030 1.443 33,233,888 1.2400 -4.57%
2014-12-31 0 21 0.175 0.175 0.178 43,183,444 1.148 1.148 1.167 1.049 1.705 31,379,512 1.3762 -28.57%
2014-11-28 0 20 0.245 0.237 0.249 140,219,130 1.607 1.554 1.633 1.535 1.869 84,858,036 1.6524 -0.41%
2014-10-31 0 21 0.246 0.235 0.247 140,324,316 1.613 1.541 1.620 1.220 2.000 86,506,935 1.6221 26.80%
2014-09-30 0 21 0.194 0.191 0.194 41,845,078 1.272 1.253 1.272 1.141 1.633 31,657,168 1.3218 -21.77%
2014-08-29 0 21 0.248 0.245 0.255 89,076,931 1.627 1.607 1.672 1.554 2.164 51,853,574 1.7179 -0.80%
2014-07-31 0 22 0.250 0.249 0.250 119,721,246 1.640 1.633 1.640 1.345 2.328 65,578,129 1.8256 -10.71%
2014-06-30 0 20 0.280 0.275 0.285 126,012,360 1.836 1.804 1.869 1.705 2.591 58,277,440 2.1623 -29.11%
2014-05-30 0 20 0.395 0.390 0.395 183,104,952 2.591 2.558 2.591 2.459 3.345 62,833,929 2.9141 -21.00%
2014-04-30 0 20 0.500 0.495 0.500 210,405,072 3.279 3.246 3.279 3.083 3.607 63,903,188 3.2926 2.04%
2014-03-31 0 21 0.490 0.480 0.495 439,970,080 3.214 3.148 3.246 2.919 4.460 123,894,663 3.5512 -1.01%
2014-02-28 0 19 0.495 0.495 0.510 326,813,556 3.246 3.246 3.345 2.820 3.935 96,659,654 3.3811 -1.00%
2014-01-30 0 21 0.500 0.495 0.500 732,424,238 3.279 3.246 3.279 0.649 3.542 373,813,782 1.9593 358.72%
2013-12-31 0 20 0.109 0.108 0.109 12,114,072 0.715 0.708 0.715 0.669 0.813 16,912,425 0.7163 -0.91%
2013-11-29 0 21 0.110 0.108 0.111 52,404,827 0.721 0.708 0.728 0.561 0.925 75,380,029 0.6952 -11.26%
2013-10-31 0 21 0.145 0.145 0.150 3,942,209 0.813 0.813 0.841 0.617 0.835 5,212,351 0.7563 9.85%
2013-09-30 0 20 0.132 0.132 0.144 1,264,572 0.740 0.740 0.807 0.617 0.841 1,807,613 0.6996 -2.22%
2013-08-30 0 21 0.135 0.135 0.145 7,532,011 0.757 0.757 0.813 0.673 1.116 8,553,985 0.8805 12.50%
2013-07-31 0 22 0.120 0.114 0.128 741,995 0.673 0.639 0.718 0.516 0.779 1,123,266 0.6606 15.38%
2013-06-28 0 19 0.104 0.104 0.109 213,283 0.583 0.583 0.611 0.538 0.718 348,387 0.6122 -9.57%
2013-05-31 0 21 0.115 0.115 0.118 498,313 0.645 0.645 0.662 0.634 0.757 724,872 0.6874 -8.00%
2013-04-30 0 20 0.125 0.115 0.126 676,104 0.701 0.645 0.706 0.622 0.757 1,016,176 0.6653 -5.30%
2013-03-28 0 20 0.132 0.127 0.135 1,094,571 0.740 0.712 0.757 0.673 0.824 1,428,411 0.7663 -8.97%
2013-02-28 0 17 0.145 0.141 0.159 2,741,307 0.813 0.791 0.891 0.729 1.004 3,336,407 0.8216 -3.33%
2013-01-31 0 22 0.015 0.014 0.015 13,973,266 0.841 0.785 0.841 0.785 1.626 12,758,706 1.0952 -44.44%
2012-12-31 0 19 0.027 0.027 0.029 9,997,520 1.514 1.514 1.626 1.233 1.682 7,053,087 1.4175 17.39%
2012-11-30 0 22 0.023 0.021 0.022 3,813,680 1.289 1.177 1.233 1.233 2.243 2,244,248 1.6993 -41.03%
2012-10-31 0 20 0.039 0.036 0.039 1,702,264 2.187 2.018 2.187 1.962 2.355 784,017 2.1712 -4.88%
2012-09-28 0 20 0.041 0.038 0.042 3,851,248 2.299 2.130 2.355 1.682 2.915 1,852,561 2.0789 2.50%
2012-08-31 0 23 0.040 0.039 0.040 5,950,118 2.243 2.187 2.243 2.130 3.868 2,127,244 2.7971 -37.50%
2012-07-31 0 21 0.064 0.060 0.064 3,344,576 3.588 3.364 3.588 3.252 5.607 825,326 4.0524 -24.71%
2012-06-29 0 21 0.085 0.083 0.085 13,288,253 4.766 4.653 4.766 4.205 5.382 2,873,748 4.6240 2.41%
2012-05-31 0 22 0.083 0.083 0.084 55,099,550 4.653 4.653 4.709 2.691 9.531 10,979,130 5.0186 -44.67%
2012-04-30 0 18 0.150 0.149 0.150 28,857,608 8.410 8.354 8.410 8.186 9.924 3,216,333 8.9722 -7.98%
2012-03-30 0 22 0.163 0.162 0.163 86,965,700 9.139 9.083 9.139 9.083 11.21 8,582,523 10.133 -12.83%
2012-02-29 0 21 0.187 0.186 0.187 205,849,856 10.48 10.43 10.48 8.858 11.44 20,445,804 10.068 10.65%
2012-01-31 0 18 0.169 0.168 0.169 89,776,832 9.475 9.419 9.475 9.139 10.26 9,304,327 9.6489 0.00%
2011-12-30 0 20 0.169 0.168 0.169 94,164,516 9.475 9.419 9.475 8.298 11.21 9,397,076 10.021 9.74%
2011-11-30 0 22 0.154 0.151 0.155 14,003,584 8.634 8.466 8.690 8.354 10.26 1,488,555 9.4075 -14.44%
2011-10-31 0 20 0.180 0.170 0.171 13,654,574 10.09 9.531 9.587 9.531 11.66 1,301,648 10.490 -5.76%
2011-09-30 0 20 0.191 0.185 0.191 53,580,456 10.71 10.37 10.71 7.905 12.61 5,119,905 10.465 20.89%
2011-08-31 0 23 0.158 0.153 0.159 49,687,208 8.858 8.578 8.914 8.073 13.12 4,301,143 11.552 -30.09%
2011-07-29 0 20 0.226 0.220 0.226 59,786,400 12.67 12.33 12.67 12.33 15.70 4,276,457 13.980 -16.30%
2011-06-30 0 21 0.270 0.265 0.270 56,270,040 15.14 14.86 15.14 11.33 15.14 4,128,201 13.631 12.50%
2011-05-31 0 20 0.240 0.232 0.240 37,976,616 13.46 13.01 13.46 12.05 15.70 2,719,838 13.963 -14.29%
2011-04-29 0 18 0.280 0.275 0.280 50,504,040 15.70 15.42 15.70 15.14 16.54 3,193,502 15.815 -3.45%
2011-03-31 0 23 0.290 0.285 0.290 119,527,220 16.26 15.98 16.26 13.90 17.10 7,821,087 15.283 3.57%
2011-02-28 0 18 0.280 0.270 0.280 78,046,365 15.70 15.14 15.70 14.30 16.82 5,127,183 15.222 0.00%
2011-01-31 0 21 0.280 0.275 0.280 73,584,783 15.70 15.42 15.70 15.14 17.94 4,396,924 16.736 -6.67%
2010-12-31 0 22 0.300 0.295 0.300 88,109,979 16.82 16.54 16.82 14.58 19.62 5,160,403 17.074 -13.04%
2010-11-30 0 22 0.345 0.340 0.350 368,082,770 19.34 19.06 19.62 17.38 22.71 18,930,673 19.444 11.29%
2010-10-29 0 20 0.310 0.310 0.315 217,761,327 17.38 17.38 17.66 14.86 20.46 12,360,464 17.618 -11.43%
2010-09-30 0 21 0.350 0.345 0.350 149,933,920 19.62 19.34 19.62 15.70 19.62 8,724,572 17.185 20.69%
2010-08-31 0 22 0.290 0.280 0.290 56,942,800 16.26 15.70 16.26 15.14 17.10 3,507,351 16.235 1.75%
2010-07-30 0 21 0.285 0.275 0.285 28,297,480 15.98 15.42 15.98 14.30 17.10 1,792,987 15.782 -6.56%
2010-06-30 0 21 0.305 0.295 0.305 109,452,960 17.10 16.54 17.10 14.02 17.94 8,766,666 12.485 -4.69%
2010-05-31 0 20 0.320 0.315 0.320 27,844,316 17.94 17.66 17.94 10.65 19.06 1,777,291 15.667 -3.03%
2010-04-30 1 19 0.330 0.330 0.335 94,214,820 18.50 18.50 18.78 17.66 22.43 4,714,306 19.985 -2.94%
2010-03-31 0 23 0.340 0.335 0.340 121,005,625 19.06 18.78 19.06 14.30 20.18 6,899,176 17.539 33.33%
2010-02-26 0 18 0.255 0.250 0.255 18,115,076 14.30 14.02 14.30 11.77 14.30 1,393,844 12.996 9.44%
2010-01-29 0 20 0.233 0.216 0.235 65,883,840 13.06 12.11 13.18 10.48 17.66 4,716,803 13.968 25.95%
2009-12-31 1 22 0.185 0.185 0.187 58,397,584 10.37 10.37 10.48 9.531 13.57 5,449,094 10.717 5.71%
2009-11-30 21 21 - - - 0 9.811 - - - - 0 - 0.00%
2009-10-30 14 20 - - - 6,233,296 9.811 - - 9.531 11.10 627,271 9.9372 1.74%
2009-09-30 2 22 0.172 0.171 0.174 34,876,388 9.643 9.587 9.755 6.728 16.82 3,110,384 11.213 43.33%
2009-08-31 0 21 0.120 0.120 0.128 5,295,984 6.728 6.728 7.176 6.279 8.410 747,845 7.0817 -9.09%
2009-07-31 0 22 0.132 0.114 0.132 2,049,304 7.401 6.391 7.401 5.775 7.737 313,849 6.5296 17.86%
2009-06-30 0 22 0.112 0.112 0.120 4,774,272 6.279 6.279 6.728 5.831 8.690 688,057 6.9388 -8.94%
2009-05-29 0 19 0.123 0.117 0.123 15,863,280 6.896 6.560 6.896 4.934 8.298 2,544,185 6.2351 35.16%
2009-04-30 0 20 0.091 0.086 0.091 5,616,656 5.102 4.822 5.102 4.485 6.279 1,026,878 5.4696 -19.47%
2009-03-31 0 22 0.113 0.100 0.113 6,347,648 6.335 5.607 6.335 5.494 7.569 931,489 6.8145 -12.40%
2009-02-27 0 20 0.129 0.128 0.130 20,141,056 7.232 7.176 7.288 6.840 9.755 2,401,209 8.3879 -10.42%
2009-01-30 0 18 0.144 0.136 0.152 11,002,336 8.073 7.625 8.522 6.560 10.99 1,235,992 8.9016 -12.73%
2008-12-31 0 21 0.165 0.160 0.166 24,108,576 9.251 8.970 9.307 7.569 10.09 2,671,466 9.0245 -2.94%
2008-11-28 0 20 0.170 0.159 0.170 3,238,640 9.531 8.914 9.531 6.447 16.26 337,608 9.5929 53.15%
2008-10-31 0 21 0.111 0.100 0.111 9,444,112 6.223 5.607 6.223 4.037 12.84 1,247,978 7.5675 -50.45%
2008-09-30 0 21 0.224 0.185 0.224 37,560,976 12.56 10.37 12.56 7.849 28.59 1,834,724 20.472 -51.83%
2008-08-29 0 19 0.465 0.465 0.475 117,886,480 26.07 26.07 26.63 23.55 40.93 3,706,977 31.801 -15.45%
2008-07-31 5 22 0.550 0.550 0.560 253,176,064 30.84 30.84 31.40 11.55 41.49 9,880,372 25.624 166.99%
2008-06-30 0 20 0.206 0.205 0.211 55,051,320 11.55 11.49 11.83 10.82 14.02 4,565,978 12.057 -15.92%
2008-05-30 0 20 0.245 0.232 0.245 66,620,068 13.74 13.01 13.74 12.73 21.59 3,870,073 17.214 -35.53%
2008-04-30 5 21 0.380 0.375 0.380 202,947,360 21.30 21.02 21.30 13.62 21.59 12,559,400 16.159 52.61%
2008-03-31 2 19 0.249 0.244 0.249 253,823,216 13.96 13.68 13.96 12.05 25.23 12,388,456 20.489 -36.15%
2008-02-29 0 19 0.390 0.385 0.390 255,603,696 21.87 21.59 21.87 6.728 21.87 16,053,196 15.922 191.04%
2008-01-31 0 22 0.134 0.127 0.150 28,304,352 7.513 7.120 8.410 7.064 17.94 2,172,903 13.026 -52.98%
2007-12-31 0 19 0.285 0.280 0.300 100,840,640 15.98 15.70 16.82 11.77 20.18 5,998,741 16.810 31.94%
2007-11-30 0 22 4.320 4.100 4.350 91,385,840 12.11 11.49 12.19 5.018 14.80 10,151,057 9.0026 144.07%
2007-10-31 0 21 1.770 1.570 1.770 30,968,320 4.962 4.401 4.962 3.420 5.578 6,661,542 4.6488 -14.08%
2007-09-28 0 19 2.060 1.860 2.060 17,601,660 5.775 5.214 5.775 4.485 6.307 3,335,052 5.2778 14.44%
2007-08-31 0 23 1.800 1.750 2.000 55,191,780 5.046 4.906 5.607 4.205 7.288 9,891,002 5.5800 -14.29%
2007-07-31 1 21 2.100 2.050 2.160 70,030,585 5.887 5.747 6.055 2.831 6.447 16,022,624 4.3707 172.73%
2007-06-29 5 20 - - - 4,480,460 2.159 - - 1.121 2.691 2,400,424 1.8665 71.11%
2007-05-31 1 21 0.450 0.450 0.460 2,392,890 1.261 1.261 1.289 0.785 1.990 1,784,354 1.3410 42.86%
2007-04-30 0 18 0.315 0.250 0.320 975,170 0.883 0.701 0.897 0.471 0.967 1,279,941 0.7619 65.79%
2007-03-30 0 22 0.190 0.180 0.210 618,351 0.533 0.505 0.589 0.463 0.561 1,320,786 0.4682 5.56%
2007-02-28 0 18 0.180 0.130 0.180 50,000 0.505 0.364 0.505 0.280 0.505 121,644 0.4110 14.65%
2007-01-31 0 22 0.157 0.092 0.177 0 0.440 0.258 0.496 - - 0 - 0.00%
2006-12-29 0 19 0.157 0.086 0.176 23,800 0.440 0.241 0.493 0.336 0.449 68,849 0.3457 42.73%
2006-11-30 0 22 0.110 - - 22,620 0.308 - - 0.308 0.420 64,568 0.3503 -40.54%
2006-10-31 0 20 0.185 0.090 0.185 720 0.519 0.252 0.519 - - 2,140 0.3364 0.00%
2006-09-29 0 21 0.185 - 0.185 0 0.519 - 0.519 - - 0 - 0.00%
2006-08-31 0 23 0.185 - 0.195 2,960 0.519 - 0.547 0.519 0.519 5,708 0.5186 -7.50%
2006-07-31 0 21 0.200 - 0.200 0 0.561 - 0.561 - - 0 - 0.00%
2006-06-30 0 22 0.200 - 0.210 0 0.561 - 0.589 - - 0 - 0.00%
2006-05-30 0 20 0.200 - - 10,180 0.561 - - 0.561 0.561 18,193 0.5596 0.00%
2006-04-28 0 17 0.200 0.080 0.200 118,584 0.561 0.224 0.561 0.426 0.561 228,663 0.5186 19.05%
2006-03-31 0 23 0.021 0.021 0.023 203,552 0.471 0.471 0.516 0.336 0.673 416,302 0.4890 -4.55%
2006-02-28 1 20 0.022 0.016 0.022 45,280 0.493 0.359 0.493 0.381 0.516 103,451 0.4377 10.00%
2006-01-27 0 19 0.020 0.019 0.038 36,784 0.449 0.426 0.852 0.336 0.628 61,357 0.5995 -20.00%
2005-12-30 0 20 0.025 0.016 0.032 64,536 0.561 0.359 0.718 0.516 0.606 110,229 0.5855 0.00%
2005-11-30 0 22 0.025 0.016 0.026 2,400 0.561 0.359 0.583 0.269 0.583 7,135 0.3364 25.00%
2005-10-31 0 20 0.020 0.013 0.027 39,392 0.449 0.292 0.606 0.381 0.628 80,621 0.4886 -25.93%
2005-09-30 0 21 0.027 0.023 0.029 503,712 0.606 0.516 0.650 0.381 0.897 825,112 0.6105 68.75%
2005-08-31 0 23 0.016 0.015 0.016 119,904 0.359 0.336 0.359 0.247 0.561 312,851 0.3833 33.33%
2005-07-29 0 20 0.012 0.011 0.014 147,160 0.269 0.247 0.314 0.224 0.359 534,736 0.2752 -29.41%
2005-06-30 0 22 0.017 0.014 0.017 252,256 0.381 0.314 0.381 0.224 0.449 817,978 0.3084 -19.05%
2005-05-31 0 20 0.021 0.017 0.022 326,544 0.471 0.381 0.493 0.381 1.121 614,999 0.5310 -38.24%
2005-04-29 0 20 0.034 0.019 0.044 94,712 0.762 0.426 0.987 0.628 1.166 101,311 0.9349 0.00%
2005-03-31 0 21 0.034 0.028 0.048 8,064 0.762 0.628 1.076 0.762 1.413 8,561 0.9419 -15.00%
2005-02-28 0 17 0.040 0.048 - 49,984 0.897 1.076 - 0.740 1.121 46,731 1.0696 0.00%
2005-01-31 0 21 0.040 0.031 0.048 230,072 0.897 0.695 1.076 0.628 1.861 219,031 1.0504 -38.46%
2004-12-31 0 22 0.065 - - 0 1.458 - - - - 0 - -9.72%
2004-11-30 0 22 0.072 - - 0 1.615 - - - - 0 - -10.00%
2004-10-29 0 19 0.080 - - 0 1.794 - - - - 0 - -27.27%
2004-09-30 0 21 0.110 - - 0 2.467 - - - - 0 - -63.33%
2004-08-31 0 22 0.300 - - 0 6.728 - - - - 0 - 0.00%
2004-07-30 0 21 0.300 - - 144,000 6.728 - - 6.728 6.728 21,404 6.7278 0.00%
2004-06-30 0 21 0.300 - - 0 6.728 - - - - 0 - 0.00%
2004-05-31 0 20 0.300 - - 0 6.728 - - - - 0 - 0.00%
2004-04-30 0 19 0.300 - - 0 6.728 - - - - 0 - 0.00%
2004-03-31 0 23 0.300 - 0.300 0 6.728 - 6.728 - - 0 - 0.00%
2004-02-27 0 20 0.300 - - 141,440 6.728 - - 6.279 6.728 21,404 6.6082 0.00%
2004-01-30 0 19 0.300 - - 0 6.728 - - - - 0 - 0.00%
2003-12-31 5 21 0.300 - 0.340 1,849,440 6.728 - 7.625 6.616 9.195 215,464 8.5835 -25.93%
2003-11-28 0 20 0.405 0.400 0.410 2,841,160 9.083 8.970 9.195 8.634 9.083 319,985 8.8790 0.00%
2003-10-31 0 22 0.405 0.400 0.405 2,721,760 9.083 8.970 9.083 8.858 10.43 285,739 9.5253 -11.96%
2003-09-30 0 21 0.460 0.460 0.475 4,131,840 10.32 10.32 10.65 9.980 15.92 345,670 11.953 -35.21%
2003-08-29 0 21 0.710 0.700 0.720 7,217,280 15.92 15.70 16.15 15.70 19.73 387,764 18.613 -15.48%
2003-07-31 0 22 0.840 0.820 0.850 8,531,520 18.84 18.39 19.06 17.94 19.06 459,823 18.554 1.20%
2003-06-30 0 20 0.830 0.820 0.840 10,455,920 18.61 18.39 18.84 18.17 21.08 525,817 19.885 -2.35%
2003-05-30 0 20 0.850 0.850 0.860 9,268,880 19.06 19.06 19.29 17.04 19.51 509,765 18.183 8.97%
2003-04-30 0 20 0.780 0.770 0.790 8,926,640 17.49 17.27 17.72 17.27 20.63 466,600 19.131 -13.33%
2003-03-31 0 21 0.900 0.900 0.910 23,925,600 20.18 20.18 20.41 20.18 23.77 1,064,834 22.469 -5.26%
2003-02-28 0 19 0.950 0.950 0.960 27,493,200 21.30 21.30 21.53 15.47 21.30 1,491,481 18.433 37.68%
2003-01-30 0 21 0.690 0.690 0.700 22,196,000 15.47 15.47 15.70 7.961 16.82 1,756,530 12.636 109.09%
2002-12-31 0 20 0.330 0.330 0.370 47,413,600 7.401 7.401 8.298 5.607 10.54 5,222,857 9.0781 -4.35%
2002-11-29 0 1 0.345 0.335 0.345 7,327,640 7.737 7.513 7.737 6.728 7.961 984,570 7.4425

Webb-site Database - Powered By Linux Group

Back to top