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 |
2019-Aug-09 Fri
| 0.043
| 0.043
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 58.8
| 58.8
| ### |
2019-Aug-07 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2019-Aug-06 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2019-Aug-05 Mon
| 0.046
| 0.048
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2019-Aug-02 Fri
| 0.049
| 0.049
| 0.049
| 0.049
| 12,725
| 623
| ###
| ###
| ### |
2019-Aug-01 Thu
| 0.049
| ###
| 0.049
| ###
| 100,846
| 2,470
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2019-Jul-30 Tue
| 0.047
| 0.051
| 0.047
| 0.051
| 137,759
| 6,750
| ###
| ###
| ### |
2019-Jul-29 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 543,058
| 24,980
| 67.7
| 67.7
| ### |
2019-Jul-26 Fri
| 0.049
| 0.049
| 0.044
| 0.046
|
|
| 4.8
| 4.8
| ### |
2019-Jul-25 Thu
| 0.044
| 0.052
| 0.044
| 0.049
| 540,558
| 25,946
| 98.8
| 98.8
| ### |
2019-Jul-24 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2019-Jul-23 Tue
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| 16.4
| 16.4
| ### |
2019-Jul-22 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 151,258
| 6,957
| ###
| ###
| ### |
2019-Jul-19 Fri
| 0.051
| 0.051
| 0.049
| 0.049
|
|
| 7.1
| 7.1
| ### |
2019-Jul-18 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 383,548
| ###
| 70.4
| 70.4
| ### |
2019-Jul-17 Wed
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2019-Jul-16 Tue
| 0.054
| 0.054
| 0.054
| 0.054
| 95,770
| 5,171
| 70.8
| 70.8
| ### |
2019-Jul-15 Mon
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2019-Jul-11 Thu
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2019-Jul-09 Tue
| 0.051
| 0.056
| 0.051
| 0.056
| 202,427
| 10,829
| ###
| ###
| ### |
2019-Jul-08 Mon
| 0.051
| 0.051
| 0.051
| 0.051
| 70,559
| ###
| 76.2
| 76.2
| ### |
2019-Jul-05 Fri
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2019-Jul-04 Thu
| 0.058
| 0.058
| 0.052
| 0.052
| 40,344
| ###
| ###
| ###
| ### |
2019-Jul-03 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Jul-02 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 68.2
| 68.2
| ### |
2019-Jul-01 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| 67.8
| 67.8
| ### |
2019-Jun-28 Fri
| 0.059
| 0.059
| 0.058
| 0.058
| 444,575
| ###
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| 0.059
| ###
| 0.058
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| ###
| ###
| 0.048
| 0.048
| 274,646
| ###
| ###
| ###
| ### |
2019-Jun-24 Mon
| 0.049
| ###
| 0.049
| ###
| 368,180
| 9,020
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 0.045
| 0.048
| 0.045
| 0.048
| 528,357
| ###
| ###
| ###
| ### |
2019-Jun-20 Thu
| 0.044
| 0.045
| 0.044
| 0.045
| 244,878
| ###
| 83.6
| 83.6
| ### |
2019-Jun-19 Wed
| 0.045
| 0.047
| 0.045
| 0.045
|
|
| 64.1
| 64.1
| ### |
2019-Jun-18 Tue
| 0.045
| 0.047
| 0.045
| 0.047
|
|
| 93.3
| 93.3
| ### |
2019-Jun-17 Mon
| 0.041
| 0.044
| 0.041
| 0.042
| 294,348
| ###
| 90.3
| 90.3
| ### |
2019-Jun-14 Fri
| 0.045
| 0.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2019-Jun-12 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2019-Jun-11 Tue
| 0.047
| 0.049
| 0.042
| 0.046
|
|
| 20.1
| 20.1
| ### |
2019-Jun-07 Fri
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 0.046
| 0.047
| 0.043
| 0.047
| 586,548
| ###
| 88.5
| 88.5
| ### |
2019-Jun-05 Wed
| 0.045
| 0.046
| 0.045
| 0.046
| 61,540
| ###
| 89.1
| 89.1
| ### |
2019-Jun-04 Tue
| 0.048
| 0.048
| 0.047
| 0.047
| 967,144
| ###
| ###
| ###
| ### |
2019-Jun-03 Mon
| 0.047
| ###
| 0.047
| 0.048
|
|
| 91.0
| 91.0
| ### |
2019-May-31 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 81,540
| ###
| ###
| ###
| ### |
2019-May-30 Thu
| 0.044
| 0.045
| 0.043
| 0.043
| 213,476
| ###
| ###
| ###
| ### |
2019-May-29 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| 0.041
| ###
| 0.041
|
|
| 85.1
| 85.1
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-May-23 Thu
| 0.044
| 0.044
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2019-May-21 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 65.2
| 65.2
| ### |
2019-May-20 Mon
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 72.1
| 72.1
| ### |
2019-May-17 Fri
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 69.2
| 69.2
| ### |
2019-May-16 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2019-May-15 Wed
| 0.048
| 0.048
| 0.048
| 0.048
| 151
| 7
| ###
| ###
| ### |
2019-May-14 Tue
| 0.049
| 0.049
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2019-May-13 Mon
| 0.048
| ###
| 0.048
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2019-May-10 Fri
| 0.047
| 0.047
| 0.047
| 0.047
| 73,487
| 3,453
| ###
| ###
| ### |
2019-May-09 Thu
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 128
| 0
| 71.8
| 71.8
| 0.0 |
2019-May-06 Mon
| 0.053
| 0.053
| 0.048
| 0.048
| 268,275
| 13,547
| ###
| ###
| ### |
2019-May-03 Fri
| ###
| 0.052
| ###
| 0.051
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| 0.049
| ###
| 0.049
| ###
| 130,681
| ###
| 87.8
| 87.8
| 0.0 |
2019-May-01 Wed
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| ###
| 0.045
| ###
| 0.045
| 210,028
| 4,725
| ###
| ###
| ### |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| 0.028
| ###
| 961,121
| 13,455
| 98.3
| 98.3
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
| 171,847
| 0
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 171,281
| 0
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 6,080
| 0
| 66.8
| 66.8
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 488,229
| 0
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 95,442
| 0
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 68.3
| 68.3
| ### |
2019-Mar-29 Fri
| 0.044
| 0.044
| 0.042
| 0.042
| 116,171
| ###
| 5.8
| 5.8
| ### |
2019-Mar-28 Thu
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 62.0
| 62.0
| ### |
2019-Mar-27 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 64,741
| 2,783
| ###
| ###
| ### |
2019-Mar-26 Tue
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| 15.9
| 15.9
| ### |
2019-Mar-25 Mon
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 78.8
| 78.8
| ### |
2019-Mar-22 Fri
| 0.047
| 0.048
| 0.047
| 0.048
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| 0.047
| 0.047
| 0.047
| 0.047
| 45,340
| ###
| 71.6
| 71.6
| ### |
2019-Mar-20 Wed
| 0.048
| 0.048
| 0.048
| 0.048
| 12,848
| ###
| ###
| ###
| ### |
2019-Mar-19 Tue
| 0.048
| 0.048
| 0.048
| 0.048
| 93,255
| 4,476
| ###
| ###
| ### |
2019-Mar-18 Mon
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2019-Mar-15 Fri
| ###
| ###
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2019-Mar-14 Thu
| 0.048
| ###
| 0.048
| ###
| 202,144
| 4,851
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 70.7
| 70.7
| ### |
2019-Mar-12 Tue
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 73.8
| 73.8
| ### |
2019-Mar-11 Mon
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 72.8
| 72.8
| ### |
2019-Mar-08 Fri
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 72.5
| 72.5
| ### |
2019-Mar-07 Thu
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2019-Mar-06 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 64.7
| 64.7
| ### |
2019-Mar-05 Tue
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2019-Mar-04 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 6,482
| ###
| ###
| ###
| ### |
2019-Mar-01 Fri
| 0.052
| 0.052
| 0.047
| 0.047
| 359,528
| ###
| ###
| ###
| ### |
2019-Feb-28 Thu
| 0.058
| ###
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 0.058
| 0.059
| 0.058
| 0.058
|
|
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 0.057
| 0.058
| 0.057
| 0.058
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2019-Feb-20 Wed
| 0.057
| 0.057
| 0.057
| 0.057
| 3,445
| ###
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 0.057
| 0.058
| 0.057
| 0.058
| 103,456
| 5,948
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2019-Feb-15 Fri
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-13 Wed
| 0.059
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
| 22,753
| 0
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 0.055
| ###
| 0.055
| 0.059
| 665,446
| ###
| 97.1
| 97.1
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 0.047
| ###
| 0.047
| 0.047
| 120,721
| ###
| 72.0
| 72.0
| ### |
2019-Jan-30 Wed
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2019-Jan-29 Tue
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 75.5
| 75.5
| ### |
2019-Jan-25 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 64.6
| 64.6
| ### |
2019-Jan-10 Thu
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2019-Jan-09 Wed
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2019-Jan-04 Fri
| ###
| 0.052
| ###
| 0.052
|
|
| 92.7
| 92.7
| ### |
2019-Jan-03 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2019-Jan-02 Wed
| 0.044
| 0.048
| 0.044
| 0.048
| 38,157
| 1,755
| 98.3
| 98.3
| ### |
2018-Dec-28 Fri
| 0.048
| 0.048
| 0.045
| 0.045
| 26,889
| 1,250
| 3.4
| 3.4
| ### |
2018-Dec-27 Thu
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2018-Dec-20 Thu
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 80.0
| 80.0
| ### |
2018-Dec-19 Wed
| 0.049
| 0.049
| 0.045
| 0.045
| 35,685
| 1,677
| ###
| ###
| ### |
2018-Dec-14 Fri
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2018-Dec-13 Thu
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2018-Dec-12 Wed
| 0.051
| 0.051
| 0.049
| 0.049
|
|
| 7.6
| 7.6
| ### |
2018-Dec-11 Tue
| 0.055
| 0.055
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2018-Dec-10 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2018-Dec-07 Fri
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| 19.7
| 19.7
| ### |
2018-Dec-06 Thu
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 75.7
| 75.7
| ### |
|