End of day Prices (Enhanced format), last 120 Days for (STX) STRIKE ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Mar-18 Mon
| 0.255
| 0.26
| 0.2375
| 0.24
| 14,872,674
| 3,699,577
| -5.9
| ###
| -24.0 |
2024-Mar-15 Fri
| 0.24
| 0.2625
| 0.24
| 0.26
| 31,242,152
| ###
| ###
| ###
| -26.0 |
2024-Mar-14 Thu
| 0.24
| 0.2475
| 0.2375
| 0.245
| 9,624,740
| ###
| 2.1
| 83.1
| -24.5 |
2024-Mar-13 Wed
| 0.23
| 0.24
| 0.22
| ###
| 14,299,159
| ###
| 2.2
| ###
| -23.5 |
2024-Mar-12 Tue
| ###
| 0.23
| 0.2125
| 0.23
| 13,281,676
| 2,938,570
| 7.0
| ###
| -23.0 |
2024-Mar-11 Mon
| 0.22
| 0.2225
| 0.21
| 0.21
| ###
| 1,638,022
| -4.5
| 11.4
| -21.0 |
2024-Mar-08 Fri
| ###
| 0.225
| ###
| 0.225
| 10,759,455
| 2,367,080
| 4.7
| 91.5
| -22.5 |
2024-Mar-07 Thu
| ###
| 0.22
| 0.21
| ###
| ###
| ###
| ###
| ###
| -21.5 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| ###
| 2,103,925
| 4.9
| ###
| -21.5 |
2024-Mar-05 Tue
| 0.225
| 0.225
| ###
| ###
| ###
| 4,644,621
| -8.9
| 3.9
| -20.5 |
2024-Mar-04 Mon
| 0.21
| 0.22
| 0.21
| 0.22
| 8,155,858
| ###
| ###
| ###
| -22.0 |
2024-Mar-01 Fri
| 0.22
| 0.225
| 0.21
| 0.21
| 16,439,352
| 3,575,559
| -4.5
| 8.8
| -21.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 27,940,349
| 5,867,473
| ###
| 61.6
| -21.5 |
2024-Feb-28 Wed
| 0.22
| 0.2275
| ###
| 0.21
| 33,917,049
| ###
| -4.5
| ###
| -21.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| 0.21
| 10,914,645
| 2,292,075
| -2.3
| 21.9
| -21.0 |
2024-Feb-26 Mon
| ###
| 0.22
| ###
| ###
| 21,279,270
| 4,521,844
| ###
| ###
| -21.5 |
2024-Feb-23 Fri
| 0.225
| 0.24
| 0.21
| ###
| ###
| 7,629,547
| -4.4
| ###
| -21.5 |
2024-Feb-22 Thu
| 0.25
| 0.255
| 0.225
| 0.225
| 34,316,479
| 8,235,954
| ###
| ###
| -22.5 |
2024-Feb-21 Wed
| 0.21
| 0.24
| 0.21
| 0.24
| 32,961,689
| 7,416,380
| 14.3
| 98.6
| -24.0 |
2024-Feb-20 Tue
| 0.285
| 0.285
| 0.2
| ###
| ###
| ###
| ###
| 0.2
| -21.5 |
2024-Feb-19 Mon
| ###
| 0.3025
| 0.285
| 0.29
| 35,267,173
| ###
| ###
| ###
| -29.0 |
2024-Feb-16 Fri
| ###
| ###
| 0.29
| 0.29
| 33,216,184
| ###
| -6.5
| ###
| -29.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 28,940,678
| ###
| ###
| ###
| -31.5 |
2024-Feb-14 Wed
| ###
| ###
| 0.3075
| ###
| ###
| 11,423,141
| 3.2
| ###
| ### |
2024-Feb-13 Tue
| ###
| ###
| 0.29
| ###
| 90,063,677
| ###
| -4.5
| ###
| -31.5 |
2024-Feb-12 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| -42.0 |
2024-Feb-09 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| -42.0 |
2024-Feb-08 Thu
| 0.425
| 0.43
| 0.41
| 0.42
| ###
| ###
| -1.2
| ###
| -42.0 |
2024-Feb-07 Wed
| 0.42
| 0.44
| 0.42
| 0.43
| ###
| 5,420,275
| 2.4
| ###
| -43.0 |
2024-Feb-06 Tue
| 0.425
| ###
| 0.42
| 0.42
| ###
| ###
| -1.2
| ###
| -42.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| 0.42
| 12,923,770
| ###
| -3.4
| ###
| -42.0 |
2024-Feb-02 Fri
| ###
| 0.445
| 0.425
| 0.44
| ###
| ###
| 1.1
| 73.7
| -44.0 |
2024-Feb-01 Thu
| 0.43
| 0.4325
| ###
| 0.425
| ###
| 3,584,285
| ###
| ###
| -42.5 |
2024-Jan-31 Wed
| 0.425
| 0.44
| 0.425
| 0.43
| ###
| 2,632,048
| 1.2
| 74.6
| -43.0 |
2024-Jan-30 Tue
| 0.445
| 0.445
| 0.425
| 0.425
| ###
| 3,618,878
| ###
| ###
| -42.5 |
2024-Jan-29 Mon
| 0.445
| 0.445
| 0.4325
| 0.44
| ###
| 2,919,340
| -1.1
| ###
| -44.0 |
2024-Jan-25 Thu
| ###
| 0.445
| 0.43
| 0.44
| 9,015,786
| ###
| 1.1
| 80.1
| -44.0 |
2024-Jan-24 Wed
| ###
| 0.44
| 0.425
| 0.43
| 7,918,747
| 3,424,858
| -1.1
| 23.2
| -43.0 |
2024-Jan-23 Tue
| 0.455
| 0.46
| 0.4325
| ###
| ###
| 6,502,947
| ###
| 13.7
| -43.5 |
2024-Jan-22 Mon
| 0.455
| ###
| 0.45
| 0.46
| 7,544,770
| ###
| ###
| ###
| -46.0 |
2024-Jan-19 Fri
| 0.455
| 0.46
| 0.45
| 0.45
| 4,178,643
| 1,901,282
| ###
| 27.7
| -45.0 |
2024-Jan-18 Thu
| 0.47
| 0.47
| 0.45
| 0.455
| ###
| ###
| ###
| ###
| -45.5 |
2024-Jan-17 Wed
| 0.47
| 0.49
| 0.4675
| 0.47
| ###
| 6,577,689
| ###
| ###
| -47.0 |
2024-Jan-16 Tue
| 0.46
| 0.475
| 0.455
| 0.47
| ###
| 3,678,243
| 2.2
| ###
| -47.0 |
2024-Jan-15 Mon
| 0.46
| 0.47
| 0.45
| 0.47
| ###
| 3,267,478
| 2.2
| ###
| -47.0 |
2024-Jan-12 Fri
| 0.45
| 0.46
| 0.45
| 0.455
| 6,221,822
| 2,830,929
| ###
| 77.8
| -45.5 |
2024-Jan-11 Thu
| 0.48
| 0.48
| 0.4475
| 0.455
| 8,873,955
| ###
| ###
| ###
| -45.5 |
2024-Jan-10 Wed
| 0.455
| 0.47
| 0.44
| 0.47
| ###
| 3,883,785
| ###
| 88.8
| -47.0 |
2024-Jan-09 Tue
| 0.49
| 0.4975
| 0.445
| 0.46
| 22,308,147
| ###
| -6.1
| 6.3
| -46.0 |
2024-Jan-08 Mon
| 0.5
| ###
| 0.49
| 0.49
| 11,840,357
| 5,890,577
| ###
| 26.9
| -49.0 |
2024-Jan-05 Fri
| 0.5
| ###
| 0.49
| 0.5
| ###
| 3,952,340
| ###
| 70.5
| -50.0 |
2024-Jan-04 Thu
| 0.485
| ###
| 0.485
| 0.5
| ###
| 4,919,256
| ###
| 88.7
| -50.0 |
2024-Jan-03 Wed
| 0.475
| 0.49
| ###
| 0.49
| 6,734,040
| ###
| 3.2
| 91.0
| -49.0 |
2024-Jan-02 Tue
| 0.475
| 0.485
| 0.4725
| 0.475
| ###
| ###
| ###
| ###
| -47.5 |
2023-Dec-29 Fri
| 0.47
| 0.485
| 0.47
| 0.48
| 19,099,548
| ###
| 2.1
| 83.0
| -48.0 |
2023-Dec-28 Thu
| 0.475
| 0.48
| 0.47
| 0.48
| ###
| ###
| 1.1
| ###
| -48.0 |
2023-Dec-27 Wed
| 0.48
| 0.485
| 0.4725
| 0.48
| 7,823,724
| ###
| ###
| ###
| -48.0 |
2023-Dec-22 Fri
| 0.47
| 0.48
| 0.4625
| 0.48
| ###
| 7,593,847
| 2.1
| ###
| -48.0 |
2023-Dec-21 Thu
| ###
| 0.475
| 0.445
| 0.47
| ###
| 5,901,887
| 1.1
| 78.7
| -47.0 |
2023-Dec-20 Wed
| 0.455
| 0.4775
| 0.45
| 0.47
| 12,661,421
| ###
| ###
| ###
| -47.0 |
2023-Dec-19 Tue
| 0.445
| 0.455
| 0.44
| 0.455
| 7,299,556
| 3,266,551
| 2.2
| 81.2
| -45.5 |
2023-Dec-18 Mon
| 0.455
| 0.4675
| 0.44
| 0.445
| 6,741,444
| ###
| ###
| ###
| -44.5 |
2023-Dec-15 Fri
| 0.45
| 0.46
| 0.44
| 0.45
| ###
| ###
| ###
| 64.9
| -45.0 |
2023-Dec-14 Thu
| 0.44
| 0.4575
| ###
| 0.445
| 15,630,585
| 6,975,148
| ###
| 69.7
| -44.5 |
2023-Dec-13 Wed
| 0.43
| 0.4475
| 0.42
| 0.44
| ###
| ###
| 2.3
| ###
| -44.0 |
2023-Dec-12 Tue
| ###
| ###
| 0.41
| ###
| ###
| ###
| ###
| 93.8
| -43.5 |
2023-Dec-11 Mon
| ###
| ###
| 0.3875
| ###
| 9,671,547
| ###
| ###
| ###
| -41.5 |
2023-Dec-08 Fri
| 0.385
| ###
| ###
| 0.385
| ###
| 1,986,649
| ###
| 62.8
| -38.5 |
2023-Dec-07 Thu
| ###
| 0.385
| ###
| ###
| 7,712,071
| 2,872,746
| ###
| 90.1
| ### |
2023-Dec-06 Wed
| ###
| 0.375
| ###
| ###
| 11,573,856
| ###
| ###
| 58.5
| -36.5 |
2023-Dec-05 Tue
| 0.385
| ###
| 0.355
| ###
| 20,642,275
| 7,689,247
| ###
| 10.6
| -36.5 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| ###
| 6,203,582
| ###
| 4.1
| ### |
2023-Dec-01 Fri
| 0.4
| 0.43
| ###
| 0.42
| ###
| ###
| ###
| 92.5
| -42.0 |
2023-Nov-30 Thu
| 0.4
| ###
| ###
| ###
| ###
| 6,175,172
| 1.3
| ###
| -40.5 |
2023-Nov-29 Wed
| 0.41
| ###
| 0.4
| ###
| ###
| 3,877,973
| -1.2
| 27.0
| -40.5 |
2023-Nov-28 Tue
| 0.4
| ###
| 0.4
| 0.41
| 4,951,752
| ###
| ###
| 84.1
| -41.0 |
2023-Nov-27 Mon
| 0.41
| ###
| ###
| 0.4
| 3,180,679
| 1,288,174
| ###
| ###
| -40.0 |
2023-Nov-24 Fri
| ###
| ###
| 0.4025
| ###
| ###
| ###
| ###
| 84.4
| -41.5 |
2023-Nov-23 Thu
| 0.385
| ###
| ###
| 0.4
| ###
| ###
| ###
| ###
| -40.0 |
2023-Nov-22 Wed
| ###
| ###
| 0.3825
| 0.385
| ###
| 698,775
| -1.3
| 31.6
| -38.5 |
2023-Nov-21 Tue
| 0.385
| ###
| 0.385
| ###
| 3,688,883
| ###
| ###
| 78.3
| ### |
2023-Nov-20 Mon
| 0.385
| 0.3925
| 0.385
| 0.385
| ###
| 1,098,427
| ###
| ###
| -38.5 |
2023-Nov-17 Fri
| 0.385
| 0.385
| 0.375
| ###
| 4,383,152
| ###
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| 0.4
| ###
| ###
| 3,206,045
| 1,250,357
| ###
| ###
| ### |
2023-Nov-15 Wed
| 0.4
| 0.4
| ###
| ###
| 4,233,344
| 1,672,170
| -1.3
| 25.0
| -39.5 |
2023-Nov-14 Tue
| ###
| 0.4
| ###
| ###
| ###
| 1,968,647
| 3.9
| ###
| -39.5 |
2023-Nov-13 Mon
| ###
| 0.385
| 0.375
| ###
| ###
| ###
| ###
| 77.6
| ### |
2023-Nov-10 Fri
| ###
| 0.3825
| 0.3725
| ###
| 2,014,543
| 760,489
| ###
| 68.8
| ### |
2023-Nov-09 Thu
| 0.4
| 0.4
| ###
| ###
| ###
| ###
| ###
| 9.7
| ### |
2023-Nov-08 Wed
| ###
| 0.4
| ###
| ###
| ###
| 1,673,855
| 1.3
| ###
| -39.5 |
2023-Nov-07 Tue
| 0.4
| 0.4
| 0.3875
| ###
| 2,110,279
| 830,922
| -1.3
| ###
| -39.5 |
2023-Nov-06 Mon
| 0.385
| ###
| 0.3825
| ###
| 3,106,540
| ###
| ###
| 85.5
| -39.5 |
2023-Nov-03 Fri
| ###
| ###
| ###
| 0.385
| 2,539,524
| ###
| -1.3
| 21.1
| -38.5 |
2023-Nov-02 Thu
| ###
| ###
| 0.3825
| 0.385
| 2,668,558
| ###
| ###
| ###
| -38.5 |
2023-Nov-01 Wed
| ###
| 0.4
| ###
| ###
| ###
| 565,883
| ###
| 27.5
| ### |
2023-Oct-31 Tue
| 0.4
| ###
| 0.385
| ###
| 3,755,973
| ###
| ###
| 20.1
| ### |
2023-Oct-30 Mon
| 0.4
| ###
| 0.3925
| ###
| ###
| ###
| -1.3
| 27.7
| -39.5 |
2023-Oct-27 Fri
| ###
| 0.4125
| 0.4025
| 0.41
| ###
| ###
| ###
| ###
| -41.0 |
2023-Oct-26 Thu
| ###
| 0.41
| 0.4
| 0.41
| ###
| 984,651
| ###
| ###
| -41.0 |
2023-Oct-25 Wed
| ###
| ###
| 0.4
| 0.41
| ###
| 770,487
| ###
| 28.1
| -41.0 |
2023-Oct-24 Tue
| 0.41
| 0.4175
| ###
| ###
| ###
| ###
| -1.2
| 23.6
| -40.5 |
2023-Oct-23 Mon
| 0.42
| 0.42
| 0.4075
| 0.41
| ###
| 989,456
| -2.4
| 22.2
| -41.0 |
2023-Oct-20 Fri
| 0.42
| 0.425
| ###
| 0.42
| 3,750,753
| ###
| ###
| ###
| -42.0 |
2023-Oct-19 Thu
| 0.42
| 0.43
| 0.41
| 0.42
| 3,900,884
| 1,638,371
| ###
| ###
| -42.0 |
2023-Oct-18 Wed
| 0.4
| 0.43
| 0.4
| 0.425
| 2,946,172
| ###
| 6.3
| ###
| -42.5 |
2023-Oct-17 Tue
| 0.41
| ###
| 0.4
| 0.4
| 3,450,674
| 1,406,149
| ###
| 18.8
| -40.0 |
2023-Oct-16 Mon
| 0.43
| 0.4325
| 0.41
| 0.41
| ###
| 1,981,841
| -4.7
| 11.5
| -41.0 |
2023-Oct-13 Fri
| 0.44
| 0.445
| 0.42
| 0.425
| 3,346,443
| ###
| ###
| 11.9
| -42.5 |
2023-Oct-12 Thu
| 0.445
| 0.45
| 0.43
| ###
| 5,734,944
| 2,523,375
| -2.2
| ###
| -43.5 |
2023-Oct-11 Wed
| 0.45
| 0.455
| 0.445
| 0.455
| ###
| 3,282,689
| ###
| ###
| -45.5 |
2023-Oct-10 Tue
| 0.43
| 0.455
| 0.4225
| 0.45
| 11,945,477
| 5,241,078
| 4.7
| ###
| -45.0 |
2023-Oct-09 Mon
| 0.425
| 0.4275
| 0.4075
| 0.425
| ###
| ###
| ###
| ###
| -42.5 |
2023-Oct-06 Fri
| 0.43
| 0.445
| 0.42
| 0.42
| 10,165,271
| 4,396,479
| -2.3
| ###
| -42.0 |
2023-Oct-05 Thu
| 0.41
| 0.44
| 0.3975
| ###
| 18,180,429
| 7,613,054
| ###
| 94.5
| -43.5 |
2023-Oct-04 Wed
| 0.4
| ###
| ###
| ###
| ###
| 2,273,742
| ###
| 24.3
| ### |
2023-Oct-03 Tue
| 0.41
| ###
| ###
| ###
| ###
| 2,409,952
| -1.2
| 31.0
| -40.5 |
2023-Oct-02 Mon
| 0.4
| ###
| ###
| ###
| 2,326,452
| 930,580
| 1.3
| ###
| -40.5 |
2023-Sep-29 Fri
| ###
| ###
| 0.3975
| ###
| ###
| ###
| ###
| ###
| -40.5 |
2023-Sep-28 Thu
| 0.4
| 0.41
| 0.4
| 0.4
| ###
| ###
| ###
| 68.1
| -40.0 |
2023-Sep-27 Wed
| 0.4
| 0.41
| ###
| ###
| 4,783,283
| 1,925,271
| 1.3
| 79.0
| -40.5 |
|