End of day Prices (full format), 113 Days for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.0391 |
2008-Aug-20 Wed
| 0.72
| 0.725
| 0.72
| 0.725
| 6,220
| ###
| 68.4
| 68.4
| ### |
2008-Aug-19 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2008-Aug-18 Mon
| 0.72
| 0.72
| 0.71
| 0.71
| 23,146
| 16,549
| 25.1
| 25.1
| ### |
2008-Aug-15 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-11 Mon
| 0.72
| 0.73
| ###
| ###
| 25,574
| ###
| 31.7
| 31.7
| 0.0 |
2008-Aug-08 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 5,346
| ###
| ###
| ###
| ### |
2008-Aug-07 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2008-Aug-06 Wed
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 54,182
| ###
| ###
| ###
| ### |
2008-Aug-04 Mon
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 74.2
| 74.2
| ### |
2008-Jul-31 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 0.72
| 0.72
| 0.71
| 0.71
| 13,347
| 9,543
| 23.3
| 23.3
| ### |
2008-Jul-29 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 76.2
| 76.2
| ### |
2008-Jul-28 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 78.9
| 78.9
| 0.1 |
2008-Jul-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-24 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| 71.9
| 71.9
| ### |
2008-Jul-22 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 1,150
| ###
| ###
| ###
| ### |
2008-Jul-21 Mon
| 0.7
| 0.71
| 0.7
| 0.71
| 68,544
| 48,323
| 76.2
| 76.2
| ### |
2008-Jul-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-17 Thu
| 0.7
| ###
| 0.7
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2008-Jul-16 Wed
| 0.7
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-14 Mon
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 65.3
| 65.3
| ### |
2008-Jul-10 Thu
| 0.71
| 0.71
| 0.7
| 0.7
| 66,948
| ###
| 30.3
| 30.3
| ### |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2008-Jul-07 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 75.4
| 75.4
| ### |
2008-Jul-04 Fri
| 0.72
| 0.75
| 0.7
| 0.7
|
|
| 15.9
| 15.9
| ### |
2008-Jul-03 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 77.0
| 77.0
| ### |
2008-Jul-02 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2008-Jul-01 Tue
| 0.725
| 0.725
| 0.72
| 0.72
|
|
| 36.0
| 36.0
| ### |
2008-Jun-30 Mon
| 0.73
| 0.75
| 0.73
| 0.75
| 23,559
| ###
| 79.8
| 79.8
| ### |
2008-Jun-27 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2008-Jun-26 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 63.9
| 63.9
| ### |
2008-Jun-25 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2008-Jun-24 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 72.1
| 72.1
| ### |
2008-Jun-23 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 73.4
| 73.4
| ### |
2008-Jun-20 Fri
| 0.75
| 0.76
| 0.745
| 0.76
|
|
| 78.3
| 78.3
| 0.1 |
2008-Jun-19 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 72.2
| 72.2
| ### |
2008-Jun-18 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 66.5
| 66.5
| ### |
2008-Jun-16 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2008-Jun-13 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 72.2
| 72.2
| ### |
2008-Jun-12 Thu
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| 26.8
| 26.8
| ### |
2008-Jun-11 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2008-Jun-10 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2008-Jun-06 Fri
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2008-Jun-05 Thu
| 0.74
| 0.75
| 0.72
| 0.75
| 84,722
| 62,270
| ###
| ###
| ### |
2008-Jun-04 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 15,778
| ###
| ###
| ###
| ### |
2008-Jun-03 Tue
| 0.76
| 0.76
| 0.75
| 0.75
| 50,578
| 38,186
| ###
| ###
| ### |
2008-Jun-02 Mon
| 0.76
| 0.77
| 0.76
| 0.76
| 31,344
| 23,978
| 73.2
| 73.2
| 0.1 |
2008-May-30 Fri
| 0.755
| 0.755
| 0.755
| 0.755
| 23,122
| 17,457
| ###
| ###
| ### |
2008-May-29 Thu
| 0.755
| 0.755
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2008-May-27 Tue
| 0.76
| 0.76
| 0.75
| 0.75
| 33,625
| 25,386
| ###
| ###
| ### |
2008-May-26 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 6,750
| ###
| ###
| ###
| 0.1 |
2008-May-23 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-May-22 Thu
| 0.77
| 0.77
| ###
| ###
| 50,649
| ###
| 28.2
| 28.2
| 0.0 |
2008-May-21 Wed
| 0.785
| 0.785
| 0.785
| 0.785
| 82,383
| 64,670
| 67.7
| 67.7
| ### |
2008-May-20 Tue
| 0.8
| 0.8
| 0.785
| 0.785
|
|
| 24.7
| 24.7
| ### |
2008-May-19 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 67.2
| 67.2
| 0.1 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
| 1,750
| 0
| 65.8
| 65.8
| 0.0 |
2008-May-13 Tue
| 0.77
| ###
| 0.77
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 0.775
| 0.78
| 0.775
| 0.775
|
|
| 68.4
| 68.4
| 0.1 |
2008-May-09 Fri
| 0.76
| ###
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 0.77
| 0.775
| 0.77
| 0.77
| 15,050
| 11,626
| 62.5
| 62.5
| 0.1 |
2008-May-07 Wed
| 0.76
| 0.76
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2008-May-06 Tue
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-May-05 Mon
| 0.75
| 0.77
| 0.75
| 0.77
| 155,244
| 117,985
| ###
| ###
| 0.1 |
2008-May-02 Fri
| 0.74
| 0.745
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| 0.745
| 0.73
| 0.745
|
|
| 75.8
| 75.8
| ### |
2008-Apr-30 Wed
| 0.74
| 0.74
| 0.725
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2008-Apr-29 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 70.4
| 70.4
| 0.1 |
2008-Apr-28 Mon
| 0.74
| 0.75
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2008-Apr-24 Thu
| 0.75
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2008-Apr-23 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 66.4
| 66.4
| ### |
2008-Apr-22 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| 0.77
| 0.77
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2008-Apr-18 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 20,756
| ###
| 71.3
| 71.3
| ### |
2008-Apr-17 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Apr-16 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2008-Apr-15 Tue
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 65.5
| 65.5
| 0.1 |
2008-Apr-14 Mon
| 0.74
| 0.74
| 0.74
| 0.74
| 79,956
| ###
| 74.8
| 74.8
| 0.1 |
2008-Apr-11 Fri
| 0.76
| 0.76
| 0.74
| 0.74
| 56,054
| 42,040
| 16.5
| 16.5
| 0.1 |
2008-Apr-10 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2008-Apr-09 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 68,428
| ###
| 74.6
| 74.6
| 0.1 |
2008-Apr-08 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-Apr-07 Mon
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2008-Apr-04 Fri
| 0.755
| 0.755
| 0.74
| 0.74
|
|
| 17.0
| 17.0
| 0.1 |
2008-Apr-03 Thu
| 0.77
| 0.77
| 0.77
| 0.77
| 2,451
| 1,887
| ###
| ###
| 0.1 |
2008-Apr-02 Wed
| 0.75
| 0.78
| 0.75
| 0.76
| 139,856
| 106,989
| ###
| ###
| 0.1 |
2008-Apr-01 Tue
| 0.77
| 0.78
| 0.75
| 0.75
| 122,741
| ###
| ###
| ###
| ### |
2008-Mar-31 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 68.5
| 68.5
| ### |
2008-Mar-28 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-Mar-27 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2008-Mar-26 Wed
| 0.74
| 0.75
| 0.74
| 0.75
| 60,285
| ###
| ###
| ###
| ### |
2008-Mar-25 Tue
| 0.73
| 0.74
| 0.73
| 0.74
| 32,685
| 24,023
| ###
| ###
| 0.1 |
2008-Mar-20 Thu
| 0.71
| 0.71
| ###
| ###
| 11,875
| ###
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2008-Mar-18 Tue
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| 0.725
| 0.725
| 0.7
| 0.7
| 32,750
| ###
| ###
| ###
| ### |
2008-Mar-14 Fri
| 0.73
| 0.73
| 0.7
| 0.7
| 46,425
| ###
| ###
| ###
| ### |
2008-Mar-13 Thu
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 35.2
| 35.2
| 0.1 |
2008-Mar-12 Wed
| 0.78
| 0.78
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2008-Mar-11 Tue
| 0.74
| 0.745
| 0.74
| 0.74
|
|
| 76.9
| 76.9
| 0.1 |
|