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 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
| 105,574
| 0
| 17.6
| 17.6
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 87,142
| 0
| 77.7
| 77.7
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
| 42,885
| 0
| 65.9
| 65.9
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 198,245
| 0
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 17,557
| 0
| 31.7
| 31.7
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 105,925
| 0
| 69.8
| 69.8
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
| 69,774
| 0
| 32.8
| 32.8
| 0.0 |
2010-Sep-07 Tue
| ###
| 3.2
| ###
| ###
| 292,583
| ###
| 70.9
| 70.9
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 35,273
| 0
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| 3.2
| ###
| ###
| 32,878
| ###
| 65.9
| 65.9
| 0.0 |
2010-Sep-02 Thu
| 3.2
| 3.25
| ###
| 3.2
|
|
| 71.8
| 71.8
| 0.2 |
2010-Sep-01 Wed
| 3.2
| ###
| 3.2
| ###
| 31,378
| ###
| 84.6
| 84.6
| 0.0 |
2010-Aug-31 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2010-Aug-30 Mon
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Aug-27 Fri
| 3.25
| 3.25
| ###
| 3.2
| 110,454
| 179,487
| 16.9
| 16.9
| 0.2 |
2010-Aug-26 Thu
| ###
| ###
| 3.24
| ###
| 51,926
| 84,120
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2010-Aug-24 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2010-Aug-23 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2010-Aug-20 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2010-Aug-19 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2010-Aug-18 Wed
| 3.75
| 3.75
| ###
| ###
| 2,473
| ###
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| 3.55
| 3.75
| 3.54
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Aug-16 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 3,858
| 14,274
| ###
| ###
| 0.3 |
2010-Aug-13 Fri
| 3.79
| 3.79
| 3.7
| 3.7
| 3,972
| 14,875
| 10.6
| 10.6
| 0.3 |
2010-Aug-12 Thu
| 3.78
| 3.79
| ###
| ###
| 10,442
| 19,787
| 7.6
| 7.6
| 0.0 |
2010-Aug-11 Wed
| 3.82
| 3.82
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2010-Aug-10 Tue
| 3.82
| 3.83
| 3.81
| 3.82
| 43,173
| 164,920
| ###
| ###
| 0.3 |
2010-Aug-09 Mon
| 3.85
| 3.85
| 3.81
| 3.84
| 25,482
| ###
| 23.9
| 23.9
| 0.3 |
2010-Aug-06 Fri
| 3.8
| 3.81
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2010-Aug-05 Thu
| 3.78
| 3.85
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2010-Aug-04 Wed
| 3.74
| 3.81
| 3.74
| 3.77
| 3,544
| 13,378
| ###
| ###
| ### |
2010-Aug-03 Tue
| ###
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 425
| 0
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| 3.59
| 3.59
| 11,378
| 20,423
| ###
| ###
| ### |
2010-Jul-29 Thu
| 3.53
| ###
| 3.53
| 3.59
| 27,424
| ###
| 81.0
| 81.0
| ### |
2010-Jul-28 Wed
| ###
| 3.5
| ###
| 3.5
| 17,086
| ###
| 89.1
| 89.1
| 0.3 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
| 5,359
| 0
| 82.1
| 82.1
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| 3.28
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2010-Jul-22 Thu
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 3.41
| 3.41
| 3.25
| 3.25
| 39,475
| 131,451
| ###
| ###
| 0.2 |
2010-Jul-20 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2010-Jul-19 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 3,550
| 12,070
| ###
| ###
| 0.2 |
2010-Jul-16 Fri
| 3.45
| 3.45
| 3.4
| 3.4
| 13,970
| 47,847
| 20.8
| 20.8
| 0.2 |
2010-Jul-15 Thu
| 3.46
| 3.46
| 3.46
| 3.46
| 4,128
| 14,282
| ###
| ###
| 0.2 |
2010-Jul-14 Wed
| 3.4
| 3.46
| 3.4
| 3.46
| 1,979
| 6,787
| ###
| ###
| 0.2 |
2010-Jul-13 Tue
| 3.45
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 3.55
| 3.55
| 3.48
| 3.48
|
|
| 15.0
| 15.0
| 0.2 |
2010-Jul-09 Fri
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| 65.2
| 65.2
| ### |
2010-Jul-08 Thu
| 3.44
| 3.5
| 3.4
| 3.5
| 4,429
| 15,280
| ###
| ###
| 0.3 |
2010-Jul-07 Wed
| 3.4
| 3.44
| 3.4
| 3.44
| 7,070
| 24,179
| 85.2
| 85.2
| 0.2 |
2010-Jul-06 Tue
| ###
| 3.44
| 3.21
| 3.4
|
|
| 86.6
| 86.6
| 0.2 |
2010-Jul-05 Mon
| 3.27
| ###
| 3.27
| ###
| 32,477
| ###
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| 3.25
| ###
| 3.25
| 3.27
| 30,823
| 50,087
| 74.0
| 74.0
| ### |
2010-Jul-01 Thu
| 3.44
| 3.44
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2010-Jun-30 Wed
| ###
| ###
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-Jun-29 Tue
| 3.59
| 3.59
| 3.55
| 3.56
|
|
| 37.3
| 37.3
| 0.3 |
2010-Jun-28 Mon
| 3.59
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| 3.55
| 3.58
|
|
| 33.9
| 33.9
| 0.3 |
2010-Jun-24 Thu
| ###
| ###
| 3.57
| ###
| 8,159
| ###
| 78.0
| 78.0
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 3.77
| 3.79
| 3.75
| 3.77
|
|
| 76.8
| 76.8
| ### |
2010-Jun-21 Mon
| 3.77
| 3.78
| 3.76
| 3.77
|
|
| 66.8
| 66.8
| ### |
2010-Jun-18 Fri
| 3.74
| 3.77
| 3.74
| 3.77
| 2,547
| ###
| ###
| ###
| ### |
2010-Jun-17 Thu
| 3.72
| 3.77
| 3.72
| 3.77
| 848
| 3,175
| ###
| ###
| ### |
2010-Jun-16 Wed
| 3.75
| 3.8
| 3.71
| 3.71
| 11,146
| 41,853
| 24.8
| 24.8
| ### |
2010-Jun-15 Tue
| 3.72
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2010-Jun-11 Fri
| 3.78
| 3.79
| 3.78
| 3.78
|
|
| 71.0
| 71.0
| 0.3 |
2010-Jun-10 Thu
| 3.89
| ###
| 3.77
| 3.78
|
|
| 10.2
| 10.2
| 0.3 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
| 2,124
| 0
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| 3.87
| ###
| 32,388
| 62,670
| 36.9
| 36.9
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 341
| 0
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 5,127
| 0
| 31.4
| 31.4
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2010-May-28 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 4
| ###
| ###
| 4
|
|
| 62.0
| 62.0
| 0.3 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
| 942
| 0
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| 4.2
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2010-May-21 Fri
| 4.29
| 4.29
| ###
| ###
| 122,525
| ###
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
| 24,574
| 0
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2010-May-17 Mon
| ###
| ###
| ###
| ###
| 40,084
| 0
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2010-May-13 Thu
| 4.2
| 4.2
| ###
| ###
| 24,451
| 51,347
| ###
| ###
| 0.0 |
2010-May-12 Wed
| 4.2
| 4.21
| ###
| ###
| 12,726
| 26,788
| 16.8
| 16.8
| 0.0 |
2010-May-11 Tue
| 4.25
| 4.25
| ###
| ###
| 50,282
| 106,849
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| ###
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2010-May-07 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| 4.21
| 4.26
| ###
| 4.23
| 26,721
| ###
| ###
| ###
| 0.3 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| 4.41
| 4.41
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2010-May-03 Mon
| 4.45
| 4.46
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2010-Apr-30 Fri
| 4.45
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2010-Apr-29 Thu
| 4.5
| 4.51
| 4.42
| 4.5
| 69,757
| ###
| 77.8
| 77.8
| ### |
2010-Apr-28 Wed
| ###
| 4.5
| ###
| 4.5
| 75,927
| ###
| 88.5
| 88.5
| ### |
2010-Apr-27 Tue
| 4.5
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2010-Apr-23 Fri
| 4.5
| 4.51
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2010-Apr-22 Thu
| 4.4
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2010-Apr-21 Wed
| 4.4
| 4.41
| ###
| ###
| 14,822
| 32,682
| 28.9
| 28.9
| 0.0 |
2010-Apr-20 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2010-Apr-19 Mon
| ###
| 4.42
| ###
| 4.42
| 24,376
| 53,870
| ###
| ###
| 0.3 |
2010-Apr-16 Fri
| 4.48
| 4.48
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2010-Apr-15 Thu
| 4.52
| 4.55
| 4.45
| 4.49
| 15,686
| 70,587
| ###
| ###
| ### |
2010-Apr-14 Wed
| 4.46
| 4.55
| 4.43
| 4.5
|
|
| 73.9
| 73.9
| ### |
2010-Apr-13 Tue
| 4.51
| 4.56
| 4.44
| 4.44
|
|
| 29.7
| 29.7
| 0.3 |
|