End of day Prices (full format), 150 Days for (OIL) OPTISCAN IMAGING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2006-May-19 Fri
| 0.48
| 0.48
| 0.47
| 0.48
| 72,780
| 34,570
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 0.52
| 0.52
| 0.475
| 0.475
|
|
| 2.7
| 2.7
| ### |
2006-May-17 Wed
| 0.51
| 0.53
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 0.51
| ###
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| 0.53
| 0.54
| 0.51
| 0.51
| 269,959
| 141,728
| 13.5
| 13.5
| ### |
2006-May-12 Fri
| 0.585
| 0.585
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2006-May-11 Thu
| 0.58
| 0.59
| 0.56
| 0.59
| 87,976
| 50,586
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 70,649
| 0
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2006-May-04 Thu
| 0.54
| 0.58
| 0.54
| 0.58
| 405,877
| ###
| 97.3
| 97.3
| ### |
2006-May-03 Wed
| 0.53
| 0.53
| 0.51
| 0.53
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| 0.54
| 0.56
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-May-01 Mon
| 0.54
| 0.555
| 0.53
| 0.53
| 144,025
| ###
| 19.8
| 19.8
| 0.0 |
2006-Apr-28 Fri
| 0.52
| 0.525
| 0.5
| 0.52
|
|
| 69.0
| 69.0
| 0.0 |
2006-Apr-27 Thu
| 0.52
| 0.53
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0.51
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 0.53
| ###
| 0.5
| 0.5
| 247,980
| ###
| 3.3
| 3.3
| 0.0 |
2006-Apr-21 Fri
| 0.5
| ###
| 0.49
| 0.51
| 184,677
| 45,245
| ###
| ###
| ### |
2006-Apr-20 Thu
| ###
| ###
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 0.55
| 0.55
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 0.485
| 0.55
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 0.44
| 0.49
| 0.44
| 0.485
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 0.44
| 0.46
| 0.43
| 0.455
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 0.42
| 0.44
| 0.42
| 0.44
| 75,881
| 32,628
| ###
| ###
| ### |
2006-Apr-07 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 2,570
| 1,079
| ###
| ###
| ### |
2006-Apr-06 Thu
| ###
| 0.42
| ###
| 0.42
|
|
| 74.9
| 74.9
| ### |
2006-Apr-05 Wed
| ###
| 0.42
| 0.41
| 0.41
|
|
| 25.2
| 25.2
| ### |
2006-Apr-04 Tue
| 0.42
| 0.42
| ###
| 0.41
|
|
| 19.1
| 19.1
| ### |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 336,480
| 0
| 3.5
| 3.5
| 0.0 |
2006-Mar-31 Fri
| ###
| 0.4
| ###
| 0.4
| 37,789
| 7,557
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 0.4
| 0.41
| ###
| ###
| 64,188
| 13,158
| 15.6
| 15.6
| 0.0 |
2006-Mar-29 Wed
| 0.4
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Mar-27 Mon
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| 0.41
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2006-Mar-22 Wed
| 0.4
| ###
| 0.385
| 0.385
|
|
| 7.4
| 7.4
| 0.0 |
2006-Mar-21 Tue
| 0.4
| 0.4
| 0.385
| 0.4
| 91,070
| 35,744
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| 0.4
| 0.385
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| 0.375
| ###
| ###
| ###
| 56,151
| 0
| 93.7
| 93.7
| 0.0 |
2006-Mar-16 Thu
| 0.385
| 0.385
| 0.375
| 0.375
|
|
| 14.2
| 14.2
| ### |
2006-Mar-15 Wed
| ###
| ###
| 0.375
| 0.375
| 146,650
| ###
| ###
| ###
| ### |
2006-Mar-14 Tue
| ###
| ###
| 0.385
| ###
| 59,150
| 11,386
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 0.4
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| 0.4
|
|
| 21.2
| 21.2
| 0.0 |
2006-Mar-09 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 75.6
| 75.6
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| 0.41
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| 0.47
| ###
| 0.4
| 1,310,475
| ###
| 94.6
| 94.6
| 0.0 |
2006-Mar-03 Fri
| ###
| 0.355
| 0.345
| 0.355
| 63,149
| ###
| 77.4
| 77.4
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| 0.375
| ###
| 0.375
| 95,151
| 17,840
| ###
| ###
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2006-Feb-27 Mon
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| ###
| 0.345
| ###
| ###
| 73,641
| ###
| 77.5
| 77.5
| 0.0 |
2006-Feb-20 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2006-Feb-17 Fri
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| 0.345
| 0.345
|
|
| 9.4
| 9.4
| 0.0 |
2006-Feb-15 Wed
| 0.355
| 0.355
| 0.345
| 0.345
|
|
| 11.0
| 11.0
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| 23.3
| 23.3
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2006-Feb-10 Fri
| 0.375
| 0.375
| ###
| ###
| 108,258
| ###
| 6.5
| 6.5
| 0.0 |
2006-Feb-09 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2006-Feb-08 Wed
| ###
| 0.375
| 0.355
| 0.375
|
|
| 95.9
| 95.9
| ### |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 41,526
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0.355
| ###
| 0.355
| ###
| 76,971
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 110,953
| 0
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 0.325
| 0.345
| 0.325
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2006-Feb-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| 0.325
| 154,541
| 0
| 81.5
| 81.5
| ### |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2006-Jan-24 Tue
| 0.325
| ###
| 0.325
| 0.325
| 24,555
| ###
| 68.8
| 68.8
| ### |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 0.345
| 0.345
| 0.325
| 0.325
| 89,126
| 29,857
| ###
| ###
| ### |
2006-Jan-17 Tue
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| 0.345
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-Jan-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-12 Thu
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| 0.345
|
|
| 24.2
| 24.2
| 0.0 |
2006-Jan-09 Mon
| ###
| 0.345
| ###
| 0.345
|
|
| 96.2
| 96.2
| 0.0 |
2006-Jan-06 Fri
| 0.345
| 0.345
| ###
| ###
| 169,148
| 29,178
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2006-Jan-04 Wed
| 0.355
| 0.355
| ###
| ###
| 126,084
| 22,379
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 0.355
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 26,750
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 54,459
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 54,459
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 65,541
| 0
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| 0.385
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 0.375
| 0.375
| ###
| ###
| 93,924
| ###
| 24.5
| 24.5
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 0.375
| 0.375
| 6,950
| ###
| ###
| ###
| ### |
2005-Dec-15 Thu
| 0.385
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 192,276
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| 0.385
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 245,750
| 0
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 0.375
| ###
| 0.375
| 0.385
| 132,542
| 24,851
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 0.355
| ###
| 0.355
| ###
| 491,541
| 87,248
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| 0.345
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| 0.345
| 0.345
|
|
| 21.7
| 21.7
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| 0.345
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| 0.355
| ###
| 0.355
| 191,475
| 33,986
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| 0.355
| ###
| ###
| ###
| 272,229
| 0
| 22.4
| 22.4
| 0.0 |
2005-Nov-29 Tue
| 0.355
| ###
| 0.355
| ###
| 48,651
| ###
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0.345
| 0.355
| 0.345
| 0.355
| 307,356
| 107,574
| 88.2
| 88.2
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 251,589
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 199,758
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 96,651
| 0
| 83.1
| 83.1
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| 0.29
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 66,087
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 52,851
| 0
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 115,049
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 62,871
| 0
| 95.1
| 95.1
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 56,450
| 0
| 16.9
| 16.9
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2005-Oct-28 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 72.4
| 72.4
| ### |
2005-Oct-27 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 80.7
| 80.7
| ### |
2005-Oct-25 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 4,070
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 0.285
| ###
| 113,751
| ###
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 29.2
| 29.2
| ### |
2005-Oct-19 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| 0.285
| ###
| 0.285
| ###
| 36,151
| 5,151
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| 0.29
| ###
|
|
| 84.3
| 84.3
| 0.0 |
|