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 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 445,629
| 0
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 388,822
| 0
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 527,242
| 0
| 62.3
| 62.3
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 600,686
| 0
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| 144,989
| 0
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 1,115,340
| 0
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 80,487
| 0
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 312,689
| 0
| 91.5
| 91.5
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 491,545
| 0
| 67.6
| 67.6
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 431,642
| 0
| 96.5
| 96.5
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| 643,444
| 0
| 12.9
| 12.9
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 487,947
| 0
| 7.0
| 7.0
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 59,783
| 0
| 63.5
| 63.5
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 1,468,278
| 0
| 1.9
| 1.9
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 2,884,286
| 0
| 5.5
| 5.5
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 12.5
| 12.5
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 10,015,249
| 0
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 631,646
| 0
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 1,024,341
| 0
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 1,557,942
| 0
| 72.8
| 72.8
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
| 2,257,773
| 0
| 9.1
| 9.1
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 6,616,082
| 0
| 86.8
| 86.8
| 0.0 |
2020-Sep-07 Mon
| ###
| 0.089
| ###
| 0.089
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 1,222,070
| 0
| 66.0
| 66.0
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 0.058
| ###
| 0.056
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 0.059
| ###
| 0.056
| 0.056
|
|
| 9.4
| 9.4
| ### |
2020-Aug-27 Thu
| 0.057
| ###
| 0.057
| ###
| 353,750
| 10,081
| 90.9
| 90.9
| 0.0 |
2020-Aug-26 Wed
| 0.051
| 0.056
| 0.051
| 0.056
|
|
| 97.5
| 97.5
| ### |
2020-Aug-25 Tue
| 0.048
| ###
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| 0.045
| 0.048
|
|
| ###
| ###
| ### |
2020-Aug-21 Fri
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| 21.6
| 21.6
| ### |
2020-Aug-20 Thu
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| 66.4
| 66.4
| ### |
2020-Aug-19 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2020-Aug-18 Tue
| 0.055
| 0.056
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2020-Aug-17 Mon
| 0.054
| 0.054
| 0.054
| 0.054
| 177,446
| 9,582
| 63.2
| 63.2
| ### |
2020-Aug-14 Fri
| 0.054
| 0.054
| 0.052
| 0.053
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 0.052
| 0.055
| 0.049
| 0.051
| 616,877
| 32,077
| ###
| ###
| ### |
2020-Aug-12 Wed
| 0.048
| 0.048
| 0.048
| 0.048
| 148,378
| 7,122
| ###
| ###
| ### |
2020-Aug-11 Tue
| ###
| ###
| 0.048
| 0.048
| 101,622
| ###
| 17.4
| 17.4
| ### |
2020-Aug-10 Mon
| 0.048
| ###
| 0.046
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 0.048
| 0.048
| 0.048
| 0.048
| 97,476
| 4,678
| ###
| ###
| ### |
2020-Aug-06 Thu
| 0.049
| 0.049
| 0.048
| 0.048
| 81,471
| 3,951
| 18.4
| 18.4
| ### |
2020-Aug-05 Wed
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| 0.047
| 0.048
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| 0.046
| 0.046
| 0.044
| 0.046
|
|
| 71.1
| 71.1
| ### |
2020-Jul-31 Fri
| 0.046
| 0.046
| 0.046
| 0.046
| 10,177
| ###
| 76.4
| 76.4
| ### |
2020-Jul-30 Thu
| 0.043
| 0.045
| 0.043
| 0.045
|
|
| ###
| ###
| ### |
2020-Jul-29 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 132,222
| 5,949
| ###
| ###
| ### |
2020-Jul-28 Tue
| 0.046
| ###
| 0.045
| 0.045
| 506,528
| ###
| 30.2
| 30.2
| ### |
2020-Jul-27 Mon
| 0.047
| 0.047
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2020-Jul-24 Fri
| 0.046
| 0.046
| 0.045
| 0.045
| 37,724
| ###
| 18.7
| 18.7
| ### |
2020-Jul-23 Thu
| 0.043
| 0.043
| 0.041
| 0.043
| 623,873
| ###
| 61.7
| 61.7
| ### |
2020-Jul-22 Wed
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2020-Jul-21 Tue
| 0.048
| 0.049
| 0.046
| 0.049
|
|
| 71.4
| 71.4
| ### |
2020-Jul-20 Mon
| 0.047
| 0.055
| 0.046
| 0.048
| 2,000,822
| 101,041
| ###
| ###
| ### |
2020-Jul-17 Fri
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| 0.048
| 0.049
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2020-Jul-15 Wed
| 0.047
| ###
| 0.047
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2020-Jul-13 Mon
| 0.046
| 0.049
| 0.046
| 0.046
| 862,348
| ###
| ###
| ###
| ### |
2020-Jul-10 Fri
| 0.045
| 0.048
| 0.045
| 0.046
|
|
| 87.1
| 87.1
| ### |
2020-Jul-09 Thu
| 0.047
| 0.047
| 0.041
| 0.044
|
|
| ###
| ###
| ### |
2020-Jul-08 Wed
| 0.043
| 0.047
| 0.043
| 0.047
|
|
| ###
| ###
| ### |
2020-Jul-07 Tue
| 0.042
| 0.044
| 0.042
| 0.043
| 170,579
| ###
| ###
| ###
| ### |
2020-Jul-06 Mon
| 0.043
| 0.043
| ###
| ###
| 231,074
| ###
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 0.043
| 0.044
| 0.042
| 0.042
|
|
| 24.3
| 24.3
| ### |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 278,089
| 0
| 78.9
| 78.9
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 82,770
| 0
| 16.2
| 16.2
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 73,478
| 0
| 2.6
| 2.6
| 0.0 |
2020-Jun-25 Thu
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 361,153
| 0
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| 999,487
| 0
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 0.043
| 0.044
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 64.0
| 64.0
| ### |
2020-Jun-18 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2020-Jun-17 Wed
| 0.044
| 0.045
| 0.044
| 0.045
|
|
| ###
| ###
| ### |
2020-Jun-16 Tue
| 0.044
| 0.045
| 0.042
| 0.045
| 333,424
| ###
| ###
| ###
| ### |
2020-Jun-15 Mon
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2020-Jun-12 Fri
| 0.045
| 0.045
| 0.043
| 0.044
|
|
| 20.3
| 20.3
| ### |
2020-Jun-11 Thu
| 0.046
| 0.046
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2020-Jun-10 Wed
| 0.044
| 0.046
| 0.041
| 0.046
| 1,326,681
| ###
| 90.8
| 90.8
| ### |
2020-Jun-09 Tue
| 0.045
| 0.045
| 0.041
| 0.044
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| 0.045
| 0.045
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2020-Jun-04 Thu
| ###
| 0.045
| ###
| 0.045
|
|
| ###
| ###
| ### |
2020-Jun-03 Wed
| ###
| 0.042
| ###
| 0.042
|
|
| 90.5
| 90.5
| ### |
2020-Jun-02 Tue
| 0.043
| 0.043
| ###
| 0.041
| 143,556
| 3,086
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2020-May-29 Fri
| 0.041
| 0.043
| 0.041
| 0.043
|
|
| ###
| ###
| ### |
2020-May-28 Thu
| 0.044
| 0.044
| 0.043
| 0.044
| 447,727
| 19,476
| ###
| ###
| ### |
2020-May-27 Wed
| 0.044
| 0.045
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| 0.043
| ###
| 0.043
|
|
| 95.0
| 95.0
| ### |
2020-May-25 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2020-May-22 Fri
| 0.041
| 0.043
| ###
| 0.043
|
|
| ###
| ###
| ### |
2020-May-21 Thu
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2020-May-20 Wed
| ###
| 0.041
| ###
| 0.041
| 197,254
| 4,043
| 85.6
| 85.6
| 0.0 |
2020-May-19 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2020-May-18 Mon
| 0.042
| 0.043
| ###
| 0.043
|
|
| 78.1
| 78.1
| ### |
2020-May-15 Fri
| 0.041
| 0.043
| 0.041
| 0.043
|
|
| ###
| ###
| ### |
2020-May-14 Thu
| 0.043
| 0.043
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 0.044
| 0.044
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| 0.047
| 0.047
| 0.045
| 0.045
| 484,127
| ###
| 15.8
| 15.8
| ### |
2020-May-11 Mon
| 0.046
| 0.049
| 0.044
| 0.048
| 747,987
| 34,781
| ###
| ###
| ### |
2020-May-08 Fri
| ###
| 0.045
| ###
| 0.044
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 320,540
| 0
| 67.5
| 67.5
| 0.0 |
2020-May-06 Wed
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-04 Mon
| ###
| 0.041
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 0.041
| ###
| 0.041
| 85,623
| 1,755
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 0.041
| 0.041
| ###
| ###
| 212,284
| 4,351
| 4.7
| 4.7
| 0.0 |
2020-Apr-28 Tue
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 250,951
| 0
| 93.0
| 93.0
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 14,287
| 0
| 64.4
| 64.4
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 597,529
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| 0.029
| ###
| 308,841
| 4,478
| 14.6
| 14.6
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 0.029
| ###
| 0.027
| ###
| 617,448
| ###
| 95.4
| 95.4
| 0.0 |
2020-Apr-14 Tue
| 0.025
| ###
| 0.025
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2020-Apr-09 Thu
| 0.024
| 0.028
| 0.023
| 0.024
|
|
| 53.7
| 53.7
| ### |
|