End of day Prices (full format), 150 Days for (NHL) NOVITA HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.007 |
2019-Dec-27 Fri
| 0.046
| 0.053
| 0.046
| 0.051
| 32,796,723
| ###
| ###
| ###
| ### |
2019-Dec-24 Tue
| 0.053
| 0.053
| 0.045
| 0.045
| 42,162,252
| 2,065,950
| 0.5
| 0.5
| ### |
2019-Dec-23 Mon
| ###
| ###
| 0.053
| 0.054
| 64,996,820
| ###
| ###
| ###
| ### |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 10,022,448
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| 0.056
| 0.056
| 11,386,741
| 318,828
| 5.1
| 5.1
| ### |
2019-Dec-13 Fri
| 0.058
| ###
| 0.058
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 0.054
| 0.058
| 0.054
| 0.058
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 0.054
| 0.057
| 0.053
| 0.054
| 18,957,882
| 1,042,683
| 68.8
| 68.8
| ### |
2019-Dec-10 Tue
| 0.051
| 0.054
| 0.051
| 0.054
|
|
| 96.9
| 96.9
| ### |
2019-Dec-09 Mon
| 0.055
| 0.056
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2019-Dec-06 Fri
| 0.055
| 0.056
| 0.053
| 0.053
|
|
| 10.8
| 10.8
| ### |
2019-Dec-05 Thu
| 0.051
| 0.055
| ###
| 0.054
| 21,596,643
| ###
| ###
| ###
| ### |
2019-Dec-04 Wed
| 0.053
| 0.056
| 0.049
| ###
| 40,372,951
| 2,119,579
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 0.056
| 0.057
| 0.053
| 0.054
|
|
| 11.5
| 11.5
| ### |
2019-Dec-02 Mon
| 0.058
| ###
| 0.055
| 0.055
| 22,248,485
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| 0.055
| ###
| 0.054
| 0.057
|
|
| 90.0
| 90.0
| 0.0 |
2019-Nov-28 Thu
| 0.055
| 0.058
| 0.054
| 0.055
| 21,638,320
| 1,211,745
| 69.1
| 69.1
| ### |
2019-Nov-27 Wed
| ###
| ###
| 0.053
| 0.055
| 39,341,873
| 1,042,559
| 1.3
| 1.3
| ### |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 42,239,054
| 0
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| 0.072
| ###
| ###
| 30,130,276
| 1,084,689
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-20 Wed
| 0.074
| 0.077
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| 0.073
|
|
| 92.6
| 92.6
| 0.0 |
2019-Nov-18 Mon
| 0.074
| 0.076
| ###
| ###
| 38,235,947
| ###
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| 0.078
| ###
| 0.075
|
|
| 99.4
| 99.4
| 0.0 |
2019-Nov-14 Thu
| 0.074
| 0.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 0.082
| 0.082
| ###
| 0.073
| 71,184,922
| 2,918,581
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 0.081
| ###
| 0.079
| 0.079
|
|
| 17.6
| 17.6
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| 0.082
| 0.082
|
|
| 1.9
| 1.9
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
| 150,809,447
| 0
| 79.9
| 79.9
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| 0.089
| ###
| 178,098,729
| ###
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 0.076
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 0.081
| ###
| 0.073
| 0.075
| 148,384,083
| ###
| 2.7
| 2.7
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| ###
| ###
| 0.089
|
|
| ###
| ###
| ### |
2019-Oct-31 Thu
| ###
| ###
| 0.058
| 0.058
|
|
| 5.0
| 5.0
| 0.0 |
2019-Oct-30 Wed
| 0.047
| ###
| 0.046
| ###
| 134,687,550
| ###
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| 0.049
| 0.058
| 0.046
| 0.046
|
|
| 5.6
| 5.6
| ### |
2019-Oct-28 Mon
| 0.054
| 0.058
| 0.048
| 0.051
| 243,495,923
| 12,905,283
| 5.6
| 5.6
| ### |
2019-Oct-25 Fri
| 0.026
| ###
| 0.026
| 0.046
| 354,824,374
| ###
| ###
| ###
| ### |
2019-Oct-24 Thu
| ###
| ###
| ###
| 0.027
| 338,088,547
| 0
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 9,067,687
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
| 763,848
| 0
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 1,545,487
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 6,149
| 0
| 66.9
| 66.9
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 1,236,548
| 0
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 784,242
| 0
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
| 10,564,578
| 0
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
| 24,722,029
| 0
| 97.7
| 97.7
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 196,978
| 0
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
| 902,021
| 0
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
| 21,246
| 0
| 62.2
| 62.2
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 54,645
| 0
| 63.7
| 63.7
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
| 529,046
| 0
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 82,251
| 0
| 63.6
| 63.6
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 740,923
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
| 1,098,774
| 0
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 1,515,544
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 2,115,541
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
| 145,685
| 0
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 2,176,259
| 0
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 216,526
| 0
| 59.0
| 59.0
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
| 1,473,027
| 0
| 97.8
| 97.8
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 342,387
| 0
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
| 299,321
| 0
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 624,481
| 0
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 1,011,482
| 0
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 795,887
| 0
| 64.0
| 64.0
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 464,620
| 0
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 1,110,044
| 0
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 226,121
| 0
| 64.1
| 64.1
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
| 154,521
| 0
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 1,866,949
| 0
| 7.1
| 7.1
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 2,422
| 0
| 71.2
| 71.2
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|