End of day Prices (full format), 169 Days for (SFG) SEAFARMS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| 0.0145
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| 0.0145
| ###
| ###
| 669,451
| 4,853
| 75.1
| 75.1
| 0.0 |
2022-Jun-03 Fri
| ###
| 0.0155
| ###
| ###
| 2,051,374
| ###
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2022-May-31 Tue
| ###
| 0.0175
| ###
| ###
| 8,381,146
| ###
| 98.7
| 98.7
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
| 1,074,183
| 0
| 6.0
| 6.0
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| 0.0155
|
|
| ###
| ###
| ### |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 4,327,080
| 0
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| 0.0175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 56.0
| 56.0
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
| 985,241
| 0
| 64.6
| 64.6
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
| 1,895,827
| 0
| 72.6
| 72.6
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 52.6
| 52.6
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 5,481,454
| 0
| 98.4
| 98.4
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 5,481,454
| 0
| 98.4
| 98.4
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| 9,494,124
| 0
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 3,891,243
| 0
| 61.2
| 61.2
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| 0.0175
| 0.0175
|
|
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
| 4,160,049
| 0
| 94.8
| 94.8
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| 6,815,549
| 0
| 11.3
| 11.3
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 7,092,149
| 0
| 6.5
| 6.5
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 2,368,783
| 0
| 73.9
| 73.9
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 15,036,450
| 0
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 20,675,475
| 0
| 9.0
| 9.0
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 24,094,825
| 0
| 92.7
| 92.7
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2022-Mar-31 Thu
| 0.024
| 0.024
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 0.029
| 0.029
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2022-Mar-29 Tue
| 0.028
| 0.029
| 0.027
| 0.029
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 0.027
| 0.028
| 0.026
| 0.027
| 6,008,747
| ###
| 77.1
| 77.1
| ### |
2022-Mar-25 Fri
| 0.024
| 0.026
| 0.023
| 0.026
| 9,183,842
| ###
| ###
| ###
| ### |
2022-Mar-24 Thu
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2022-Mar-23 Wed
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| 2.1
| 2.1
| ### |
2022-Mar-22 Tue
| 0.025
| 0.025
| 0.022
| 0.022
| 8,093,488
| ###
| ###
| ###
| ### |
2022-Mar-21 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| 0.025
| 0.025
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2022-Mar-17 Thu
| 0.025
| 0.025
| 0.023
| 0.024
| 2,699,442
| 64,786
| ###
| ###
| ### |
2022-Mar-16 Wed
| 0.024
| 0.026
| 0.024
| 0.024
| 3,096,375
| ###
| 64.8
| 64.8
| ### |
2022-Mar-15 Tue
| 0.026
| 0.026
| 0.023
| 0.024
| 3,730,975
| ###
| ###
| ###
| ### |
2022-Mar-14 Mon
| 0.028
| 0.028
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2022-Mar-11 Fri
| 0.026
| 0.028
| 0.026
| 0.028
|
|
| 96.8
| 96.8
| ### |
2022-Mar-10 Thu
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2022-Mar-09 Wed
| 0.025
| 0.026
| 0.024
| 0.024
| 2,460,029
| ###
| 8.3
| 8.3
| ### |
2022-Mar-08 Tue
| 0.024
| 0.025
| 0.024
| 0.024
| 1,722,756
| ###
| ###
| ###
| ### |
2022-Mar-07 Mon
| 0.026
| 0.026
| 0.023
| 0.024
| 7,522,250
| ###
| 6.3
| 6.3
| ### |
2022-Mar-04 Fri
| ###
| ###
| 0.026
| 0.026
| 6,059,874
| 78,778
| 1.2
| 1.2
| ### |
2022-Mar-03 Thu
| 0.029
| ###
| 0.028
| 0.028
|
|
| 13.7
| 13.7
| ### |
2022-Mar-02 Wed
| 0.029
| 0.029
| 0.028
| 0.029
| 966,075
| ###
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 0.028
| 0.0285
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| 0.029
| ###
| 0.027
| 0.027
| 3,617,088
| ###
| ###
| ###
| ### |
2022-Feb-25 Fri
| 0.027
| 0.029
| 0.026
| 0.029
|
|
| 93.3
| 93.3
| 0.0 |
2022-Feb-24 Thu
| 0.029
| ###
| 0.026
| 0.026
| 4,915,682
| ###
| ###
| ###
| ### |
2022-Feb-23 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 0.029
| ###
| 0.029
| ###
| 3,843,126
| 55,725
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| 0.029
| 0.029
| 5,388,847
| ###
| 19.8
| 19.8
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 2,962,254
| 0
| 61.7
| 61.7
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 625,541
| 0
| 72.4
| 72.4
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 563,381
| 0
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 2,573,172
| 0
| 91.8
| 91.8
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| 0.029
| 0.029
| 3,088,383
| 44,781
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
| 1,516,384
| 0
| 86.0
| 86.0
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 1,846,957
| 0
| 2.3
| 2.3
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 0.029
| ###
| 7,020,382
| ###
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 2,023,456
| 0
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
| 1,394,388
| 0
| 84.6
| 84.6
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| 0.029
| 0.029
| 3,485,922
| 50,545
| 2.5
| 2.5
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
| 711,481
| 0
| 15.6
| 15.6
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 2,556,585
| 0
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
| 2,146,141
| 0
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 2,002,283
| 0
| 60.9
| 60.9
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
| 3,577,320
| 0
| 5.5
| 5.5
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 1,587,257
| 0
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| ###
| 0.0345
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| 248,223
| 0
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
| 1,151,126
| 0
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 287,020
| 0
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| 0.0345
| ###
| ###
| 928,829
| 16,022
| 81.9
| 81.9
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
| 1,628,989
| 0
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 1,059,728
| 0
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
| 2,793,472
| 0
| 14.3
| 14.3
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 2,074,358
| 0
| 9.8
| 9.8
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 1,987,876
| 0
| 89.3
| 89.3
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 5,049,574
| 0
| 1.4
| 1.4
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
| 435,851
| 0
| 16.9
| 16.9
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| 0.029
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 4,950,649
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 4,710,982
| 0
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
| 1,949,443
| 0
| 19.4
| 19.4
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 3,451,281
| 0
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
| 2,600,449
| 0
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
| 5,843,246
| 0
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
| 2,393,884
| 0
| 71.8
| 71.8
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 2,511,376
| 0
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 3,681,779
| 0
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| 0.041
| 0.041
| ###
| ###
| 4,439,779
| ###
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 0.041
| 0.041
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2021-Nov-10 Wed
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2021-Nov-04 Thu
| 0.042
| 0.043
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 0.042
| 0.043
| 0.041
| 0.041
| 3,702,720
| ###
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 0.044
| 0.044
| ###
| 0.041
|
|
| 4.2
| 4.2
| 0.0 |
2021-Nov-01 Mon
| 0.048
| 0.048
| 0.044
| 0.044
| 8,201,425
| ###
| ###
| ###
| ### |
2021-Oct-29 Fri
| 0.049
| 0.049
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2021-Oct-28 Thu
| 0.048
| 0.049
| 0.048
| 0.049
| 197,687
| 9,587
| 87.8
| 87.8
| ### |
2021-Oct-27 Wed
| 0.049
| 0.049
| 0.048
| 0.049
|
|
| 73.6
| 73.6
| ### |
2021-Oct-26 Tue
| 0.049
| 0.049
| 0.048
| 0.049
|
|
| 71.6
| 71.6
| ### |
2021-Oct-25 Mon
| 0.049
| 0.049
| 0.048
| 0.048
| 1,105,449
| ###
| 23.7
| 23.7
| ### |
2021-Oct-22 Fri
| 0.048
| 0.049
| 0.048
| 0.048
|
|
| 65.7
| 65.7
| ### |
2021-Oct-21 Thu
| 0.049
| 0.049
| 0.048
| 0.049
| 1,914,874
| 92,871
| ###
| ###
| ### |
2021-Oct-20 Wed
| 0.049
| 0.049
| 0.048
| 0.049
|
|
| 69.0
| 69.0
| ### |
2021-Oct-19 Tue
| 0.049
| ###
| 0.048
| 0.048
|
|
| 19.8
| 19.8
| ### |
2021-Oct-18 Mon
| 0.049
| 0.049
| 0.047
| 0.049
|
|
| 68.6
| 68.6
| ### |
2021-Oct-15 Fri
| 0.048
| 0.049
| 0.047
| 0.047
| 6,719,653
| 322,543
| ###
| ###
| ### |
2021-Oct-14 Thu
| 0.051
| 0.051
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2021-Oct-13 Wed
| ###
| 0.052
| ###
| 0.051
|
|
| ###
| ###
| ### |
2021-Oct-12 Tue
| 0.053
| 0.055
| 0.048
| ###
| 21,493,444
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2021-Oct-08 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
|