End of day Prices (full format), 150 Days for (SHV) SELECT HARVESTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.17 |
2017-Sep-27 Wed
| ###
| ###
| 3.87
| 3.87
| 279,348
| ###
| ###
| ###
| ### |
2017-Sep-26 Tue
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 4
| 4
| ###
| ###
| 160,183
| ###
| 28.5
| 28.5
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 147,351
| 0
| 69.9
| 69.9
| 0.0 |
2017-Sep-21 Thu
| 4
| ###
| ###
| ###
| 260,251
| 0
| 35.0
| 35.0
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 727,174
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 4.2
| 4.23
| ###
| ###
| 416,547
| ###
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 4.25
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 131,243
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 230,550
| 0
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 779,556
| 0
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 315,924
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 188,683
| 0
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 559,121
| 0
| 24.1
| 24.1
| 0.0 |
2017-Aug-28 Mon
| 4.21
| 4.22
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2017-Aug-25 Fri
| 4.29
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| ###
| ###
| 4.29
| 4.29
|
|
| 25.5
| 25.5
| ### |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 118,825
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
| 316,770
| 0
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 4.28
| 4.29
| 264,740
| 566,543
| ###
| ###
| ### |
2017-Aug-16 Wed
| ###
| ###
| 4.28
| ###
| 238,529
| 510,452
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| 4.29
| 4.29
| 197,482
| ###
| ###
| ###
| ### |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 4.29
| ###
| 4.27
| ###
| 154,555
| 329,974
| 74.2
| 74.2
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| 4.28
| ###
| 221,780
| ###
| 75.6
| 75.6
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| 4.26
| 4.29
| 298,384
| 635,557
| ###
| ###
| ### |
2017-Aug-08 Tue
| ###
| ###
| 4.26
| 4.28
| 379,572
| 808,488
| ###
| ###
| 0.3 |
2017-Aug-07 Mon
| ###
| ###
| 4.26
| 4.27
| 808,787
| ###
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| 4.44
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| 4.25
| 2,896,078
| 0
| 16.3
| 16.3
| ### |
2017-Aug-02 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| 5
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 239,659
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 5
| ###
| ###
| ###
| 540,429
| 0
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| 5
| 5
|
|
| 17.2
| 17.2
| 0.4 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 325,823
| 0
| 26.1
| 26.1
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| 5
| ###
| 259,983
| 649,957
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 331,578
| 0
| 19.9
| 19.9
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2017-Jul-17 Mon
| ###
| 5.28
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| 4.85
| ###
| 196,279
| 475,976
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 4.86
| 4.87
| 419,073
| 1,018,347
| ###
| ###
| 0.3 |
2017-Jul-11 Tue
| ###
| ###
| 5.055
| ###
| 242,022
| ###
| 16.2
| 16.2
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 4.88
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 132,385
| 0
| 82.1
| 82.1
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| 4.89
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| 4.83
| 4.87
| 306,020
| ###
| ###
| ###
| 0.3 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
| 383,380
| 0
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 4.49
| ###
| 4.48
| ###
| 312,580
| 700,179
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 4.56
| 4.56
| 4.47
| 4.49
| 226,351
| 1,021,974
| ###
| ###
| ### |
2017-Jun-26 Mon
| 4.58
| ###
| 4.52
| 4.53
| 259,284
| 585,981
| ###
| ###
| ### |
2017-Jun-23 Fri
| 4.57
| 4.58
| 4.51
| 4.55
|
|
| 29.3
| 29.3
| 0.3 |
2017-Jun-22 Thu
| 4.52
| 4.58
| 4.48
| 4.57
| 352,349
| 1,596,140
| ###
| ###
| ### |
2017-Jun-21 Wed
| 4.58
| 4.58
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2017-Jun-20 Tue
| 4.53
| ###
| 4.52
| 4.56
| 386,241
| ###
| ###
| ###
| 0.3 |
2017-Jun-19 Mon
| 4.42
| 4.55
| 4.42
| 4.51
| 335,856
| ###
| ###
| ###
| 0.3 |
2017-Jun-16 Fri
| 4.5
| 4.5
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2017-Jun-15 Thu
| 4.55
| 4.55
| ###
| 4.47
| 444,625
| 1,011,521
| 20.7
| 20.7
| ### |
2017-Jun-14 Wed
| 4.45
| 4.54
| 4.4
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| 4.28
| 4.43
| 4.28
| 4.41
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| 4.2
| 4.25
| ###
| 4.24
| 244,549
| ###
| 78.2
| 78.2
| 0.3 |
2017-Jun-08 Thu
| ###
| 4.21
| ###
| ###
| 426,728
| ###
| 88.6
| 88.6
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| 4
| ###
| 306,948
| ###
| 80.2
| 80.2
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Jun-01 Thu
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| 4.24
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 764,971
| 0
| 26.0
| 26.0
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 1,045,026
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 4.45
| ###
| ###
| 2,459,542
| 5,472,480
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 4.75
| 4.87
| 4.71
| 4.83
| 413,845
| ###
| ###
| ###
| 0.3 |
2017-May-24 Wed
| ###
| ###
| 4.73
| 4.73
| 661,320
| 1,564,021
| 7.3
| 7.3
| 0.3 |
2017-May-23 Tue
| ###
| ###
| 4.88
| ###
| 444,929
| 1,085,626
| 14.2
| 14.2
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 648,474
| 0
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| 5.22
| ###
| ###
| 946,755
| ###
| 8.8
| 8.8
| 0.0 |
2017-May-15 Mon
| 5.2
| 5.28
| ###
| ###
| 229,853
| ###
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| 5.28
| ###
| 5.2
| 420,720
| ###
| 85.6
| 85.6
| ### |
2017-May-11 Thu
| ###
| ###
| 4.86
| ###
| 544,150
| 1,322,284
| 88.7
| 88.7
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 347,281
| 0
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2017-May-08 Mon
| ###
| ###
| 5
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 250,373
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 5
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-May-03 Wed
| ###
| 5.2
| ###
| ###
| 550,757
| ###
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 682,345
| 0
| 27.4
| 27.4
| 0.0 |
2017-May-01 Mon
| 5.48
| 5.48
| ###
| ###
| 959,572
| 2,629,227
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 5.7
| 5.42
| 5.44
|
|
| 9.1
| 9.1
| 0.4 |
2017-Apr-27 Thu
| 5.88
| ###
| 5.76
| ###
| 354,423
| ###
| 81.2
| 81.2
| 0.0 |
2017-Apr-26 Wed
| 5.8
| ###
| 5.74
| 5.86
|
|
| 83.9
| 83.9
| 0.4 |
2017-Apr-24 Mon
| 5.7
| 5.8
| ###
| 5.76
| 170,178
| ###
| ###
| ###
| ### |
2017-Apr-21 Fri
| ###
| 5.73
| 5.59
| 5.7
| 154,921
| 876,852
| ###
| ###
| 0.4 |
2017-Apr-20 Thu
| 5.55
| 5.55
| 5.48
| 5.55
| 117,254
| 646,655
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| ###
| 5.48
| 5.49
|
|
| 19.1
| 19.1
| 0.4 |
2017-Apr-18 Tue
| ###
| ###
| 5.53
| 5.56
| 183,688
| ###
| 38.8
| 38.8
| 0.4 |
2017-Apr-13 Thu
| ###
| ###
| 5.55
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| 5.7
| 5.7
| 5.56
| 5.59
| 229,870
| ###
| ###
| ###
| ### |
2017-Apr-11 Tue
| ###
| 5.7
| 5.59
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2017-Apr-10 Mon
| ###
| 5.74
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 5.73
| 5.59
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2017-Apr-06 Thu
| 5.7
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 5.71
| 5.79
| ###
| 5.7
| 151,278
| 437,949
| ###
| ###
| 0.4 |
2017-Apr-04 Tue
| 5.72
| 5.8
| ###
| ###
| 154,473
| 447,971
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| 5.71
| 5.71
|
|
| ###
| ###
| 0.4 |
2017-Mar-31 Fri
| 5.8
| ###
| 5.76
| 5.88
| 135,225
| 389,448
| ###
| ###
| 0.4 |
2017-Mar-30 Thu
| ###
| ###
| 5.79
| 5.81
| 318,454
| 921,924
| 16.5
| 16.5
| ### |
2017-Mar-29 Wed
| 5.75
| ###
| 5.75
| ###
| 430,623
| 1,238,041
| 91.2
| 91.2
| 0.0 |
2017-Mar-28 Tue
| ###
| 5.87
| ###
| 5.83
| 369,440
| ###
| 90.5
| 90.5
| ### |
2017-Mar-27 Mon
| ###
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 5.7
| 5.52
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Mar-23 Thu
| 5.57
| ###
| 5.52
| ###
| 176,959
| ###
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 5.47
| 5.51
| 489,382
| 1,338,459
| 22.4
| 22.4
| ### |
2017-Mar-21 Tue
| ###
| 5.71
| 5.58
| ###
| 303,184
| 1,711,473
| 25.5
| 25.5
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 5.57
| ###
| 183,840
| ###
| 80.5
| 80.5
| 0.0 |
2017-Mar-17 Fri
| ###
| 5.72
| 5.55
| 5.58
|
|
| 22.0
| 22.0
| 0.4 |
2017-Mar-16 Thu
| 5.7
| 5.77
| 5.52
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Mar-15 Wed
| 5.73
| 5.8
| ###
| 5.71
| 571,986
| 1,658,759
| 27.5
| 27.5
| 0.4 |
2017-Mar-14 Tue
| 5.79
| 5.88
| 5.72
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Mar-13 Mon
| 5.84
| ###
| ###
| 5.78
| 426,821
| 0
| 25.4
| 25.4
| 0.4 |
2017-Mar-10 Fri
| ###
| ###
| 5.8
| 5.84
| 482,750
| 1,399,975
| 17.2
| 17.2
| 0.4 |
2017-Mar-09 Thu
| 5.8
| ###
| 5.78
| 5.83
|
|
| 74.9
| 74.9
| ### |
2017-Mar-08 Wed
| 5.83
| 5.87
| ###
| 5.8
| 869,885
| ###
| 30.3
| 30.3
| 0.4 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 544,289
| 0
| 92.0
| 92.0
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 5.85
| ###
| 376,987
| 1,102,686
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| 6
| 961,250
| 0
| 94.1
| 94.1
| 0.4 |
2017-Mar-02 Thu
| ###
| 5.71
| ###
| ###
| 658,021
| 1,878,649
| 90.7
| 90.7
| 0.0 |
2017-Mar-01 Wed
| 5.25
| 5.4
| ###
| ###
| 452,253
| 1,221,083
| 82.2
| 82.2
| 0.0 |
2017-Feb-28 Tue
| 5.25
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2017-Feb-27 Mon
| 5.47
| 5.57
| ###
| 5.44
|
|
| 32.6
| 32.6
| 0.4 |
2017-Feb-24 Fri
| ###
| ###
| 5.44
| 5.45
|
|
| 14.3
| 14.3
| ### |
|