End of day Prices (full format), 113 Days for (SHV) SELECT HARVESTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.95 |
2017-Jan-19 Thu
| ###
| 6.185
| ###
| ###
| 498,487
| 1,541,571
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 547,079
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 6.4
| 6.44
| ###
| ###
| 236,820
| ###
| 30.0
| 30.0
| 0.0 |
2017-Jan-16 Mon
| ###
| 6.46
| ###
| 6.4
| 70,621
| ###
| ###
| ###
| 0.5 |
2017-Jan-13 Fri
| 6.4
| 6.41
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2017-Jan-12 Thu
| 6.45
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 6.46
| 6.5
| 6.4
| 6.41
| 122,541
| 790,389
| 27.0
| 27.0
| 0.5 |
2017-Jan-10 Tue
| ###
| ###
| 6.43
| 6.44
| 188,882
| 607,255
| ###
| ###
| 0.5 |
2017-Jan-09 Mon
| ###
| 6.7
| ###
| ###
| 139,426
| 467,077
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 196,678
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| 6.75
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| 6.51
| 6.74
| 482,141
| ###
| ###
| ###
| ### |
2016-Dec-30 Fri
| 6.83
| 6.84
| ###
| ###
| 137,384
| 469,853
| 5.2
| 5.2
| 0.0 |
2016-Dec-29 Thu
| ###
| 6.86
| 6.52
| 6.86
| 259,147
| ###
| ###
| ###
| 0.5 |
2016-Dec-28 Wed
| 6.46
| ###
| 6.46
| 6.54
|
|
| ###
| ###
| 0.5 |
2016-Dec-23 Fri
| 6.5
| 6.59
| 6.48
| 6.49
|
|
| 32.1
| 32.1
| ### |
2016-Dec-22 Thu
| 6.49
| ###
| ###
| 6.5
|
|
| 70.6
| 70.6
| 0.5 |
2016-Dec-21 Wed
| 6.51
| 6.59
| 6.44
| 6.58
| 244,080
| 1,590,181
| ###
| ###
| 0.5 |
2016-Dec-20 Tue
| ###
| 6.57
| ###
| 6.52
| 177,372
| ###
| ###
| ###
| 0.5 |
2016-Dec-19 Mon
| ###
| 6.54
| 6.26
| 6.4
|
|
| ###
| ###
| 0.5 |
2016-Dec-16 Fri
| ###
| 6.47
| 6.27
| 6.28
|
|
| 27.7
| 27.7
| 0.4 |
2016-Dec-15 Thu
| ###
| ###
| 6.4
| 6.41
| 237,975
| 761,520
| ###
| ###
| 0.5 |
2016-Dec-14 Wed
| ###
| 6.71
| 6.57
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 440,620
| 0
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| 6.54
| 6.73
| 6.54
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2016-Dec-09 Fri
| 6.58
| 6.59
| 6.48
| 6.54
|
|
| ###
| ###
| 0.5 |
2016-Dec-08 Thu
| 6.45
| 6.59
| 6.45
| 6.54
|
|
| 79.1
| 79.1
| 0.5 |
2016-Dec-07 Wed
| ###
| 6.51
| ###
| 6.45
|
|
| ###
| ###
| ### |
2016-Dec-06 Tue
| 6.4
| 6.51
| 6.27
| ###
| 330,071
| 2,109,153
| 31.0
| 31.0
| 0.0 |
2016-Dec-05 Mon
| ###
| 6.48
| 6.25
| 6.42
|
|
| ###
| ###
| 0.5 |
2016-Dec-02 Fri
| 6.54
| ###
| 6.21
| 6.23
| 394,340
| 1,224,425
| 8.1
| 8.1
| 0.4 |
2016-Dec-01 Thu
| 6.41
| ###
| 6.41
| 6.53
|
|
| ###
| ###
| ### |
2016-Nov-30 Wed
| 6.52
| ###
| ###
| ###
| 339,484
| 0
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| 6.78
| 6.78
| 6.51
| 6.54
| 486,283
| 3,231,350
| ###
| ###
| 0.5 |
2016-Nov-28 Mon
| ###
| ###
| 6.74
| 6.81
|
|
| ###
| ###
| ### |
2016-Nov-25 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| 6.77
| 6.87
|
|
| ###
| ###
| ### |
2016-Nov-23 Wed
| ###
| ###
| 6.88
| ###
| 202,651
| ###
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 6.82
| ###
| 6.72
| ###
| 208,244
| ###
| 82.3
| 82.3
| 0.0 |
2016-Nov-18 Fri
| 6.88
| ###
| 6.77
| 6.82
|
|
| ###
| ###
| 0.5 |
2016-Nov-17 Thu
| 6.7
| ###
| 6.57
| ###
| 356,981
| 1,172,682
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| 6.79
| 6.82
| 6.54
| 6.77
| 452,320
| ###
| ###
| ###
| ### |
2016-Nov-15 Tue
| 6.7
| 6.87
| ###
| 6.81
| 326,844
| ###
| 85.4
| 85.4
| ### |
2016-Nov-14 Mon
| ###
| 6.77
| 6.52
| 6.7
| 556,977
| ###
| 85.3
| 85.3
| 0.5 |
2016-Nov-11 Fri
| 6.5
| ###
| 6.42
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 6.25
| 6.58
| 6.25
| 6.55
|
|
| ###
| ###
| 0.5 |
2016-Nov-09 Wed
| 6.4
| 6.53
| 5.88
| ###
| 394,020
| ###
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 6.23
| 6.42
| 6.23
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2016-Nov-07 Mon
| ###
| 6.22
| ###
| 6.22
| 356,856
| 1,109,822
| ###
| ###
| 0.4 |
2016-Nov-04 Fri
| 5.88
| ###
| 5.88
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| 5.89
| ###
| 178,970
| ###
| 18.1
| 18.1
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| 6.21
| ###
| ###
| 126,725
| 393,481
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| 6.25
| ###
| ###
| 303,420
| 948,187
| 70.7
| 70.7
| 0.0 |
2016-Oct-28 Fri
| 6.25
| 6.25
| 5.88
| ###
| 592,020
| ###
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| 6.49
| ###
| 6.25
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 6.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| 6.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| 6.43
| 6.49
| ###
| 6.44
| 241,871
| 784,871
| ###
| ###
| 0.5 |
2016-Oct-21 Fri
| 6.47
| 6.47
| 6.28
| 6.47
|
|
| 73.5
| 73.5
| 0.5 |
2016-Oct-20 Thu
| ###
| 6.47
| 6.27
| 6.41
| 261,220
| 1,663,971
| 76.6
| 76.6
| 0.5 |
2016-Oct-19 Wed
| 6.25
| 6.42
| 6.22
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2016-Oct-17 Mon
| 6.4
| 6.47
| ###
| ###
| 668,277
| 2,161,876
| 33.9
| 33.9
| 0.0 |
2016-Oct-14 Fri
| ###
| 6.47
| ###
| ###
| 744,648
| ###
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 781,741
| 0
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| 6.2
| ###
| 378,976
| 1,174,825
| 70.6
| 70.6
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| 6.29
| 709,457
| 0
| ###
| ###
| ### |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 5.73
| ###
| ###
| 5.88
|
|
| 89.7
| 89.7
| 0.4 |
2016-Oct-05 Wed
| 5.52
| 5.72
| 5.51
| 5.7
| 655,127
| ###
| ###
| ###
| 0.4 |
2016-Oct-04 Tue
| 5.75
| 5.79
| 5.53
| ###
| 564,326
| 3,194,085
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| 5.7
| 5.84
| ###
| 5.74
|
|
| 78.0
| 78.0
| 0.4 |
2016-Sep-30 Fri
| 5.58
| 5.78
| 5.52
| ###
| 449,787
| ###
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 5.7
| 5.7
| 5.55
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2016-Sep-28 Wed
| 5.79
| 5.8
| ###
| 5.73
| 421,575
| ###
| ###
| ###
| ### |
2016-Sep-27 Tue
| 5.86
| 5.88
| 5.71
| 5.84
|
|
| ###
| ###
| 0.4 |
2016-Sep-26 Mon
| ###
| ###
| 5.82
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2016-Sep-23 Fri
| 5.88
| ###
| 5.83
| ###
| 433,549
| ###
| 65.7
| 65.7
| 0.0 |
2016-Sep-22 Thu
| 5.74
| ###
| ###
| 5.87
|
|
| 86.0
| 86.0
| ### |
2016-Sep-21 Wed
| 5.58
| 5.78
| 5.51
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2016-Sep-19 Mon
| ###
| ###
| 5.79
| 5.84
| 102,470
| 296,650
| 18.9
| 18.9
| 0.4 |
2016-Sep-16 Fri
| 5.86
| ###
| 5.8
| 5.88
| 2,220,350
| ###
| 66.2
| 66.2
| 0.4 |
2016-Sep-15 Thu
| 5.8
| ###
| 5.74
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2016-Sep-14 Wed
| 5.72
| 5.84
| 5.625
| 5.8
| 566,050
| 3,244,881
| ###
| ###
| 0.4 |
2016-Sep-13 Tue
| ###
| ###
| 5.685
| 5.72
|
|
| 8.4
| 8.4
| 0.4 |
2016-Sep-12 Mon
| 5.87
| ###
| 5.73
| 5.83
|
|
| 40.5
| 40.5
| ### |
2016-Sep-09 Fri
| ###
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 6.56
| ###
| 6.185
| 6.23
| 537,929
| 1,663,545
| ###
| ###
| 0.4 |
2016-Sep-07 Wed
| ###
| ###
| ###
| 6.56
| 734,579
| 0
| 88.4
| 88.4
| 0.5 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2016-Sep-05 Mon
| 6.29
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| 6.59
| 6.7
|
|
| 15.8
| 15.8
| 0.5 |
2016-Aug-30 Tue
| 6.56
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| 6.59
| 6.29
| 6.49
| 692,970
| 4,462,726
| ###
| ###
| ### |
2016-Aug-26 Fri
| 6.58
| 6.58
| 5.75
| 6.25
| 1,763,227
| ###
| ###
| ###
| ### |
2016-Aug-25 Thu
| 6.8
| 6.86
| ###
| 6.73
| 393,770
| ###
| 29.4
| 29.4
| ### |
2016-Aug-24 Wed
| 6.79
| ###
| 6.76
| 6.81
|
|
| 74.6
| 74.6
| ### |
2016-Aug-23 Tue
| ###
| ###
| 6.77
| 6.79
|
|
| 23.6
| 23.6
| 0.5 |
2016-Aug-22 Mon
| 6.81
| ###
| 6.81
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2016-Aug-19 Fri
| 6.51
| 6.84
| 6.51
| 6.8
|
|
| ###
| ###
| 0.5 |
2016-Aug-18 Thu
| 6.86
| 6.87
| 6.46
| 6.52
|
|
| 6.9
| 6.9
| 0.5 |
2016-Aug-17 Wed
| ###
| ###
| 6.73
| 6.86
| 472,053
| 1,588,458
| ###
| ###
| 0.5 |
2016-Aug-16 Tue
| 7.21
| 7.24
| ###
| ###
| 349,227
| ###
| 26.5
| 26.5
| 0.0 |
2016-Aug-15 Mon
| 7.24
| 7.25
| ###
| ###
| 249,122
| ###
| 28.9
| 28.9
| 0.0 |
2016-Aug-12 Fri
| ###
| 7.4
| ###
| 7.24
| 461,873
| ###
| ###
| ###
| 0.5 |
2016-Aug-11 Thu
| 7.23
| 7.26
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
|