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 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
| 22,654
| 0
| 67.1
| 67.1
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 0.175
| 0.175
| ###
| ###
| 817,082
| ###
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| 0.175
| ###
| 0.175
| 124,284
| 10,874
| 86.0
| 86.0
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 86,648
| 0
| 4.9
| 4.9
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2022-Jan-07 Fri
| ###
| 0.175
| ###
| 0.175
| 246,048
| 21,529
| 88.4
| 88.4
| 0.0 |
2022-Jan-06 Thu
| 0.175
| 0.185
| ###
| 0.175
|
|
| 82.6
| 82.6
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| 0.175
| 0.175
| 198,972
| ###
| 2.4
| 2.4
| 0.0 |
2021-Dec-31 Fri
| 0.185
| 0.185
| 0.175
| ###
| 61,646
| ###
| 9.8
| 9.8
| 0.0 |
2021-Dec-30 Thu
| 0.175
| ###
| ###
| ###
| 442,926
| 0
| 97.4
| 97.4
| 0.0 |
2021-Dec-29 Wed
| ###
| 0.175
| ###
| ###
| 79,553
| ###
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 10.5
| 10.5
| 0.0 |
2021-Dec-22 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2021-Dec-21 Tue
| 0.185
| 0.185
| ###
| ###
| 29,685
| 2,745
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 177,422
| 0
| 11.9
| 11.9
| 0.0 |
2021-Dec-17 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 0.1925
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| 0.185
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2021-Dec-13 Mon
| 0.175
| 0.175
| ###
| 0.175
| 224,777
| ###
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
| 248,421
| 0
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| 0.175
| 0.175
| 176,946
| 15,482
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 0.185
| ###
| 0.175
| 0.175
| 216,523
| 18,945
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 0.185
| 0.185
| 0.185
| 0.185
| 19,646
| ###
| ###
| ###
| ### |
2021-Dec-02 Thu
| ###
| ###
| 0.185
| 0.185
| 61,623
| ###
| 10.2
| 10.2
| ### |
2021-Dec-01 Wed
| ###
| ###
| 0.185
| ###
| 37,677
| 3,485
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| 0.185
| 0.175
| 0.185
| 30,178
| ###
| 81.8
| 81.8
| ### |
2021-Nov-29 Mon
| ###
| ###
| 0.175
| ###
| 176,684
| 15,459
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 93.5
| 93.5
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2021-Nov-23 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 0.21
| 0.21
| ###
| 0.2
| 310,240
| 32,575
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| 0.21
| 0.21
| 8,146
| 855
| 26.5
| 26.5
| ### |
2021-Nov-16 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| 25.4
| 25.4
| ### |
2021-Nov-15 Mon
| 0.22
| 0.22
| ###
| ###
| 173,359
| ###
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| 0.225
| 0.225
| 0.21
| 0.21
| 232,070
| 50,475
| ###
| ###
| ### |
2021-Nov-11 Thu
| 0.21
| 0.22
| 0.21
| 0.22
| 148,743
| 31,979
| 92.6
| 92.6
| 0.0 |
2021-Nov-10 Wed
| 0.22
| 0.225
| ###
| 0.2
|
|
| 2.4
| 2.4
| 0.0 |
2021-Nov-09 Tue
| 0.21
| 0.22
| ###
| 0.22
| 216,420
| ###
| 92.6
| 92.6
| 0.0 |
2021-Nov-08 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 0.21
| ###
| 0.21
| ###
| 46,276
| 4,858
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 0.225
| 0.225
| 0.21
| 0.21
| 105,749
| ###
| ###
| ###
| ### |
2021-Nov-03 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2021-Nov-02 Tue
| ###
| ###
| 0.21
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2021-Nov-01 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 71.2
| 71.2
| ### |
2021-Oct-29 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2021-Oct-28 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 48
| ###
| 71.3
| 71.3
| 0.0 |
2021-Oct-27 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 73.6
| 73.6
| 0.0 |
2021-Oct-26 Tue
| 0.22
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 0.22
| 0.225
| ###
| ###
| 814,289
| ###
| 24.5
| 24.5
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2021-Oct-19 Tue
| 0.23
| ###
| 0.22
| ###
| 110,371
| 12,140
| 82.3
| 82.3
| 0.0 |
2021-Oct-18 Mon
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 68.6
| 68.6
| ### |
2021-Oct-15 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 28,179
| 6,481
| 64.0
| 64.0
| ### |
2021-Oct-14 Thu
| ###
| ###
| 0.23
| 0.23
| 38,086
| 4,379
| 18.9
| 18.9
| ### |
2021-Oct-13 Wed
| ###
| 0.23
| ###
| 0.23
|
|
| 96.1
| 96.1
| ### |
2021-Oct-12 Tue
| 0.23
| 0.23
| ###
| 0.225
|
|
| ###
| ###
| ### |
2021-Oct-11 Mon
| 0.23
| 0.23
| ###
| 0.225
| 202,586
| ###
| ###
| ###
| ### |
2021-Oct-08 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 65,381
| ###
| ###
| ###
| ### |
2021-Oct-07 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 72,925
| ###
| ###
| ###
| ### |
2021-Oct-05 Tue
| 0.225
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| 24.0
| 24.0
| ### |
2021-Oct-01 Fri
| 0.225
| 0.225
| 0.22
| 0.22
| 29,471
| 6,557
| 22.1
| 22.1
| 0.0 |
2021-Sep-30 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2021-Sep-29 Wed
| 0.23
| 0.23
| 0.225
| 0.23
| 73,352
| 16,687
| 66.7
| 66.7
| ### |
2021-Sep-28 Tue
| ###
| ###
| 0.23
| 0.23
| 295,576
| ###
| ###
| ###
| ### |
2021-Sep-27 Mon
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 22.8
| 22.8
| 0.0 |
2021-Sep-23 Thu
| 0.24
| 0.245
| 0.24
| 0.245
| 305,427
| ###
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| 0.23
| 0.23
| 78,341
| ###
| 47.7
| 47.7
| ### |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| 0.24
| 0.245
| 0.23
| 0.24
|
|
| 64.8
| 64.8
| 0.0 |
2021-Sep-15 Wed
| 0.255
| 0.255
| 0.24
| 0.24
| 129,929
| 32,157
| 4.7
| 4.7
| 0.0 |
2021-Sep-14 Tue
| ###
| 0.25
| 0.21
| 0.25
| 315,841
| 72,643
| 94.8
| 94.8
| 0.0 |
2021-Sep-13 Mon
| 0.245
| 0.245
| ###
| ###
| 256,628
| ###
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| 15.6
| 15.6
| 0.0 |
2021-Sep-09 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 130,782
| 32,041
| 84.6
| 84.6
| 0.0 |
2021-Sep-08 Wed
| 0.255
| 0.255
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| 82.8
| 82.8
| 0.0 |
2021-Sep-06 Mon
| 0.285
| 0.285
| 0.245
| 0.25
| 273,657
| ###
| 1.0
| 1.0
| 0.0 |
2021-Sep-03 Fri
| 0.26
| 0.29
| 0.245
| 0.28
| 616,724
| 164,973
| ###
| ###
| ### |
2021-Sep-02 Thu
| 0.22
| 0.255
| 0.22
| 0.255
| 1,459,452
| ###
| 99.3
| 99.3
| 0.0 |
2021-Sep-01 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 62.8
| 62.8
| ### |
2021-Aug-31 Tue
| 0.21
| 0.225
| 0.21
| 0.225
| 197,622
| 42,982
| ###
| ###
| ### |
2021-Aug-30 Mon
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 8.5
| 8.5
| ### |
2021-Aug-27 Fri
| ###
| 0.22
| 0.21
| 0.21
| 67,277
| ###
| ###
| ###
| ### |
2021-Aug-26 Thu
| 0.21
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2021-Aug-25 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
| 129,654
| 0
| 6.5
| 6.5
| 0.0 |
2021-Aug-23 Mon
| 0.21
| ###
| ###
| 0.21
| 187,786
| 0
| ###
| ###
| ### |
2021-Aug-20 Fri
| 0.22
| 0.22
| 0.21
| 0.21
| 290,382
| ###
| ###
| ###
| ### |
2021-Aug-19 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2021-Aug-18 Wed
| 0.21
| 0.22
| 0.21
| 0.21
|
|
| 65.4
| 65.4
| ### |
2021-Aug-17 Tue
| 0.22
| 0.22
| 0.21
| 0.21
| 216,145
| 46,471
| ###
| ###
| ### |
2021-Aug-16 Mon
| 0.225
| 0.225
| ###
| ###
| 497,553
| 55,974
| 15.8
| 15.8
| 0.0 |
2021-Aug-13 Fri
| 0.23
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2021-Aug-12 Thu
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 65.7
| 65.7
| ### |
2021-Aug-11 Wed
| 0.23
| 0.23
| 0.22
| 0.23
| 267,325
| 60,148
| ###
| ###
| ### |
2021-Aug-10 Tue
| 0.225
| 0.23
| ###
| 0.22
| 261,721
| ###
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 0.22
| 0.23
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2021-Aug-06 Fri
| 0.22
| 0.22
| 0.21
| 0.22
| 82,025
| ###
| 63.1
| 63.1
| 0.0 |
2021-Aug-05 Thu
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| 0.21
| 0.22
| 0.21
| 0.22
| 281,478
| ###
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| 0.21
| ###
| 108,650
| ###
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| 10.9
| 10.9
| ### |
2021-Jul-30 Fri
| 0.24
| 0.24
| ###
| ###
|
|
| 0.4
| 0.4
| 0.0 |
2021-Jul-29 Thu
| ###
| 0.21
| 0.185
| ###
| 318,327
| ###
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 0.2
| 0.2
| ###
| ###
| 224,254
| 22,425
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 0.2
| 0.2
| ###
| ###
| 282,686
| ###
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 1,049,271
| 0
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 0.22
| 0.22
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| 0.22
| 417,652
| 0
| 4.0
| 4.0
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2021-Jul-16 Fri
| 0.23
| 0.24
| 0.23
| 0.23
|
|
| 61.7
| 61.7
| ### |
2021-Jul-15 Thu
| 0.23
| 0.23
| 0.225
| 0.225
| 21,248
| ###
| 22.9
| 22.9
| ### |
2021-Jul-14 Wed
| 0.2275
| 0.245
| 0.2275
| 0.23
| 329,175
| ###
| ###
| ###
| ### |
2021-Jul-13 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2021-Jul-12 Mon
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 21.2
| 21.2
| ### |
2021-Jul-09 Fri
| 0.24
| 0.245
| 0.22
| 0.22
| 679,640
| ###
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 0.23
| 0.24
| ###
| 0.23
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 0.24
| 0.24
| ###
| ###
| 315,357
| 37,842
| 1.7
| 1.7
| 0.0 |
2021-Jul-05 Mon
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2021-Jul-02 Fri
| 0.23
| 0.26
| 0.225
| 0.225
| 464,752
| ###
| 15.0
| 15.0
| ### |
2021-Jul-01 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 5.6
| 5.6
| 0.0 |
2021-Jun-30 Wed
| 0.23
| ###
| 0.225
| 0.23
|
|
| 61.3
| 61.3
| ### |
2021-Jun-29 Tue
| 0.23
| ###
| 0.23
| 0.23
|
|
| 68.1
| 68.1
| ### |
2021-Jun-28 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| 30.0
| 30.0
| ### |
2021-Jun-25 Fri
| ###
| 0.24
| ###
| 0.24
| 34,778
| 4,173
| 83.4
| 83.4
| 0.0 |
2021-Jun-24 Thu
| 0.24
| 0.255
| 0.23
| 0.23
|
|
| 10.3
| 10.3
| ### |
2021-Jun-23 Wed
| 0.21
| 0.24
| 0.21
| 0.24
| 777,476
| ###
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 0.21
| 0.22
| ###
| 0.21
| 415,640
| 45,720
| ###
| ###
| ### |
2021-Jun-21 Mon
| 0.21
| 0.225
| 0.2
| 0.2
|
|
| 13.6
| 13.6
| 0.0 |
2021-Jun-18 Fri
| 0.25
| 0.26
| 0.21
| 0.21
|
|
| 0.4
| 0.4
| ### |
2021-Jun-17 Thu
| 0.28
| 0.28
| 0.25
| 0.25
| 362,522
| ###
| 2.1
| 2.1
| 0.0 |
|