End of day Prices (full format), 338 Days for (SFD) SANFORD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Feb-16 Fri
| 0.75
| 0.75
| 0.72
| 0.74
| 33,982
| 24,976
| ###
| ###
| 0.1 |
2001-Feb-15 Thu
| 0.752
| 0.752
| 0.7
| 0.7
|
|
| 3.2
| 3.2
| ### |
2001-Feb-14 Wed
| 0.7
| 0.74
| 0.7
| 0.74
|
|
| 95.0
| 95.0
| 0.1 |
2001-Feb-13 Tue
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 24.8
| 24.8
| 0.1 |
2001-Feb-12 Mon
| 0.7
| 0.76
| 0.7
| 0.76
| 21,121
| ###
| ###
| ###
| 0.1 |
2001-Feb-09 Fri
| 0.74
| 0.75
| 0.7
| 0.75
| 36,784
| ###
| ###
| ###
| ### |
2001-Feb-08 Thu
| 0.73
| 0.74
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
2001-Feb-07 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2001-Feb-06 Tue
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2001-Feb-05 Mon
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2001-Feb-02 Fri
| 0.75
| 0.75
| 0.72
| 0.73
| 19,676
| ###
| 15.1
| 15.1
| 0.1 |
2001-Feb-01 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 68.8
| 68.8
| 0.1 |
2001-Jan-31 Wed
| 0.72
| 0.78
| 0.72
| 0.78
|
|
| ###
| ###
| 0.1 |
2001-Jan-30 Tue
| 0.73
| 0.77
| 0.72
| 0.75
| 17,888
| 13,326
| 87.0
| 87.0
| ### |
2001-Jan-29 Mon
| 0.72
| 0.77
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2001-Jan-25 Thu
| 0.74
| 0.77
| 0.73
| 0.75
| 16,151
| ###
| 79.1
| 79.1
| ### |
2001-Jan-24 Wed
| 0.74
| 0.76
| 0.73
| 0.75
| 55,649
| 41,458
| ###
| ###
| ### |
2001-Jan-23 Tue
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 13.8
| 13.8
| ### |
2001-Jan-22 Mon
| 0.78
| 0.8
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2001-Jan-19 Fri
| 0.76
| 0.79
| 0.7
| 0.78
| 66,774
| 49,746
| ###
| ###
| 0.1 |
2001-Jan-18 Thu
| 0.72
| 0.77
| 0.72
| 0.77
| 20,685
| ###
| ###
| ###
| 0.1 |
2001-Jan-17 Wed
| ###
| 0.73
| ###
| 0.73
| 68,085
| 24,851
| ###
| ###
| 0.1 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| 0.71
| ###
| 0.7
| 38,454
| 13,651
| ###
| ###
| ### |
2001-Jan-11 Thu
| 0.75
| 0.75
| 0.71
| 0.71
| 5,150
| 3,759
| ###
| ###
| ### |
2001-Jan-10 Wed
| 0.76
| 0.76
| 0.71
| 0.75
| 16,150
| 11,870
| 24.5
| 24.5
| ### |
2001-Jan-09 Tue
| ###
| ###
| 0.76
| 0.79
|
|
| 30.5
| 30.5
| ### |
2001-Jan-08 Mon
| 0.74
| 0.8
| 0.74
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-05 Fri
| 0.75
| 0.79
| 0.74
| 0.78
|
|
| 90.7
| 90.7
| 0.1 |
2001-Jan-04 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2001-Jan-03 Wed
| 0.71
| 0.79
| 0.71
| 0.79
|
|
| ###
| ###
| ### |
2001-Jan-01 Mon
| 0.78
| 0.82
| 0.75
| 0.82
|
|
| 90.5
| 90.5
| 0.1 |
2000-Dec-29 Fri
| 0.78
| 0.82
| 0.75
| 0.82
|
|
| 90.5
| 90.5
| 0.1 |
2000-Dec-27 Wed
| 0.83
| 0.83
| 0.79
| 0.83
|
|
| 67.5
| 67.5
| ### |
2000-Dec-26 Tue
| 0.79
| 0.83
| 0.78
| 0.83
|
|
| 91.9
| 91.9
| ### |
2000-Dec-25 Mon
| 0.79
| 0.83
| 0.78
| 0.83
|
|
| 91.9
| 91.9
| ### |
2000-Dec-22 Fri
| 0.79
| 0.83
| 0.78
| 0.83
|
|
| 91.9
| 91.9
| ### |
2000-Dec-21 Thu
| 0.87
| 0.87
| 0.81
| 0.84
|
|
| 16.7
| 16.7
| ### |
2000-Dec-20 Wed
| 0.89
| ###
| 0.87
| ###
| 13,624
| 5,926
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| 0.88
| ###
| 0.88
| ###
| 37,056
| ###
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| 0.84
| 0.87
| 0.83
| 0.87
| 24,729
| ###
| 92.8
| 92.8
| 0.1 |
2000-Dec-15 Fri
| ###
| ###
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2000-Dec-13 Wed
| 0.84
| ###
| 0.84
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2000-Dec-12 Tue
| 0.76
| 0.82
| 0.76
| 0.82
|
|
| 98.1
| 98.1
| 0.1 |
2000-Dec-11 Mon
| 0.73
| 0.76
| 0.73
| 0.76
|
|
| 92.0
| 92.0
| 0.1 |
2000-Dec-08 Fri
| ###
| 0.74
| ###
| 0.72
|
|
| ###
| ###
| ### |
2000-Dec-07 Thu
| 0.7
| 0.72
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2000-Dec-06 Wed
| 0.7
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| 0.55
| 0.72
| 0.55
| ###
| 57,254
| 36,356
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 0.55
| 0.59
| 0.55
| 0.59
| 8,589
| ###
| 97.7
| 97.7
| 0.0 |
2000-Nov-29 Wed
| 0.55
| 0.59
| 0.55
| 0.59
| 5,870
| 3,345
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2000-Nov-23 Thu
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| 13.2
| 13.2
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Nov-21 Tue
| 0.55
| ###
| 0.55
| ###
| 19,478
| 5,356
| 97.7
| 97.7
| 0.0 |
2000-Nov-20 Mon
| 0.53
| 0.55
| 0.53
| 0.55
| 29,525
| 15,943
| 91.3
| 91.3
| ### |
2000-Nov-17 Fri
| ###
| ###
| 0.58
| 0.58
|
|
| 12.3
| 12.3
| ### |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2000-Nov-15 Wed
| 0.49
| 0.52
| 0.48
| 0.52
| 96,140
| 48,070
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| 0.54
| 0.54
| 0.52
| 0.52
| 16,120
| 8,543
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| 0.55
| 0.55
| 0.54
| 0.54
| 6,870
| 3,744
| 19.5
| 19.5
| 0.0 |
2000-Nov-09 Thu
| 0.53
| 0.56
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2000-Nov-08 Wed
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2000-Nov-03 Fri
| 0.56
| 0.56
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
2000-Nov-02 Thu
| 0.55
| 0.56
| 0.53
| 0.56
|
|
| 79.5
| 79.5
| ### |
2000-Nov-01 Wed
| ###
| 0.54
| 0.51
| 0.54
|
|
| 92.7
| 92.7
| 0.0 |
2000-Oct-31 Tue
| 0.55
| 0.55
| 0.51
| 0.54
|
|
| 22.0
| 22.0
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| 0.54
| 0.54
| 63,541
| 17,156
| 1.2
| 1.2
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 17,242
| 0
| 80.5
| 80.5
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 5,258
| 0
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 16,441
| 0
| 23.8
| 23.8
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 96.1
| 96.1
| ### |
2000-Oct-19 Thu
| ###
| 0.7
| ###
| ###
| 25,475
| ###
| 14.8
| 14.8
| 0.0 |
2000-Oct-18 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 94.9
| 94.9
| ### |
2000-Oct-17 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2000-Oct-16 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 76.1
| 76.1
| ### |
2000-Oct-13 Fri
| 0.73
| 0.73
| ###
| 0.73
|
|
| 68.6
| 68.6
| 0.1 |
2000-Oct-12 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2000-Oct-11 Wed
| ###
| ###
| 0.74
| 0.74
| 2,225
| 823
| ###
| ###
| 0.1 |
2000-Oct-10 Tue
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2000-Oct-09 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2000-Oct-06 Fri
| 0.72
| 0.75
| 0.71
| 0.75
| 31,226
| ###
| 88.7
| 88.7
| ### |
2000-Oct-05 Thu
| 0.72
| 0.73
| 0.72
| 0.72
| 5,154
| ###
| 69.3
| 69.3
| ### |
2000-Oct-04 Wed
| 0.7
| 0.75
| ###
| 0.7
| 6,950
| ###
| ###
| ###
| ### |
2000-Oct-03 Tue
| 0.71
| 0.75
| ###
| 0.75
| 5,187
| 1,945
| ###
| ###
| ### |
2000-Sep-29 Fri
| 0.72
| 0.75
| ###
| 0.75
|
|
| 91.5
| 91.5
| ### |
2000-Sep-28 Thu
| 0.75
| 0.75
| ###
| 0.73
|
|
| 8.5
| 8.5
| 0.1 |
2000-Sep-27 Wed
| 0.77
| 0.77
| 0.71
| 0.75
| 7,876
| 5,828
| ###
| ###
| ### |
2000-Sep-26 Tue
| 0.71
| 0.79
| 0.7
| 0.79
|
|
| 99.1
| 99.1
| ### |
2000-Sep-25 Mon
| 0.783
| 0.8
| 0.7
| 0.8
| 84,250
| 63,187
| ###
| ###
| 0.1 |
2000-Sep-22 Fri
| 0.85
| 0.85
| 0.76
| 0.81
| 80,573
| ###
| 13.6
| 13.6
| 0.1 |
2000-Sep-21 Thu
| 0.85
| 0.85
| 0.81
| 0.85
|
|
| 76.3
| 76.3
| ### |
2000-Sep-20 Wed
| ###
| ###
| 0.87
| ###
| 9,053
| ###
| 13.2
| 13.2
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| 0.76
| ###
| 42,926
| ###
| 96.0
| 96.0
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
| 24,757
| 0
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2000-Sep-13 Wed
| ###
| 1
| ###
| 1
| 30,173
| 15,086
| ###
| ###
| ### |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
| 44,548
| 0
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
| 42,378
| 0
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 39,281
| 0
| 25.5
| 25.5
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| 0.86
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2000-Sep-05 Tue
| 0.984
| 1
| ###
| ###
| 83,483
| 41,741
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| 1
| 46,675
| 0
| 21.3
| 21.3
| ### |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
| 29,027
| 0
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
| 58,675
| 0
| 33.1
| 33.1
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
| 10,281
| 0
| 33.6
| 33.6
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
| 251,742
| 0
| 3.2
| 3.2
| 0.0 |
2000-Aug-23 Wed
| ###
| 1.26
| ###
| ###
| 202,470
| 127,556
| 98.1
| 98.1
| 0.0 |
2000-Aug-22 Tue
| 1.124
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2000-Aug-21 Mon
| 1.21
| 1.21
| ###
| ###
| 105,850
| ###
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| 1.28
| 1.28
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
2000-Aug-17 Thu
| ###
| ###
| 1.27
| 1.29
| 62,585
| 39,741
| ###
| ###
| 0.1 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
| 27,656
| 0
| 78.2
| 78.2
| 0.0 |
2000-Aug-14 Mon
| 1.374
| ###
| ###
| ###
| 52,129
| 0
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| 1.45
| 1.45
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2000-Aug-10 Thu
| 1.4
| 1.4
| ###
| 1.4
|
|
| 70.0
| 70.0
| ### |
2000-Aug-09 Wed
| 1.46
| 1.46
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2000-Aug-08 Tue
| ###
| 1.48
| ###
| 1.48
| 226,055
| 167,280
| 98.6
| 98.6
| 0.1 |
2000-Aug-07 Mon
| ###
| ###
| 1.26
| ###
| 209,549
| ###
| 14.8
| 14.8
| 0.0 |
2000-Aug-04 Fri
| 1.449
| 1.49
| 1.4
| 1.4
| 123,373
| 178,273
| 10.4
| 10.4
| ### |
2000-Aug-03 Thu
| 1.43
| 1.5
| 1.42
| 1.42
|
|
| 30.3
| 30.3
| ### |
2000-Aug-02 Wed
| 1.55
| 1.55
| 1.4
| 1.42
| 515,449
| 760,287
| 2.6
| 2.6
| ### |
2000-Aug-01 Tue
| ###
| ###
| 1.52
| 1.54
|
|
| 0.1
| 0.1
| ### |
|