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 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 23,583
| 0
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| 4.2
| 4.25
| 23,748
| 49,870
| ###
| ###
| ### |
2009-Oct-22 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2009-Oct-20 Tue
| 4.4
| 4.5
| ###
| ###
| 29,458
| 66,280
| 26.5
| 26.5
| 0.0 |
2009-Oct-19 Mon
| 4.5
| 4.5
| 4.4
| 4.4
| 4,780
| 21,271
| 21.9
| 21.9
| 0.3 |
2009-Oct-16 Fri
| 4.5
| 4.5
| 4.4
| 4.5
| 16,523
| 73,527
| ###
| ###
| ### |
2009-Oct-15 Thu
| 4.5
| 4.5
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-Oct-14 Wed
| 4.52
| 4.55
| 4.5
| 4.5
|
|
| 26.3
| 26.3
| ### |
2009-Oct-13 Tue
| 4.75
| 4.75
| 4.7
| 4.75
|
|
| 66.3
| 66.3
| ### |
2009-Oct-12 Mon
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2009-Oct-09 Fri
| ###
| ###
| ###
| 4.5
| 20,980
| 0
| 86.9
| 86.9
| ### |
2009-Oct-07 Wed
| ###
| ###
| ###
| 4.22
|
|
| 12.6
| 12.6
| ### |
2009-Oct-06 Tue
| 4.7
| 4.7
| ###
| ###
| 28,627
| 67,273
| 4.7
| 4.7
| 0.0 |
2009-Oct-05 Mon
| 4.76
| 4.76
| 4.7
| 4.7
| 6,223
| ###
| 27.0
| 27.0
| 0.3 |
2009-Oct-02 Fri
| 4.71
| 4.8
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2009-Oct-01 Thu
| 4.8
| 4.8
| 4.75
| 4.8
| 26,849
| ###
| 70.3
| 70.3
| 0.3 |
2009-Sep-30 Wed
| ###
| 4.81
| ###
| 4.8
|
|
| 89.8
| 89.8
| 0.3 |
2009-Sep-29 Tue
| 4.46
| 4.5
| 4.46
| 4.5
|
|
| 75.2
| 75.2
| ### |
2009-Sep-28 Mon
| 4.49
| 4.49
| 4.4
| 4.4
|
|
| 26.5
| 26.5
| 0.3 |
2009-Sep-25 Fri
| 4.21
| 4.5
| 4.21
| 4.5
| 43,547
| 189,647
| ###
| ###
| ### |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 20,156
| 0
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| 4.2
|
|
| 11.8
| 11.8
| ### |
2009-Sep-22 Tue
| 4.5
| 4.5
| 4.4
| 4.44
| 66,443
| 295,671
| ###
| ###
| 0.3 |
2009-Sep-21 Mon
| ###
| ###
| ###
| 4.45
| 116,748
| 0
| ###
| ###
| 0.3 |
2009-Sep-18 Fri
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 3.41
| 3.56
| 3.41
| 3.56
| 54,321
| ###
| ###
| ###
| 0.3 |
2009-Sep-16 Wed
| 3.41
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2009-Sep-15 Tue
| 3.4
| 3.43
| ###
| 3.43
| 13,170
| 22,586
| ###
| ###
| 0.2 |
2009-Sep-14 Mon
| 3.52
| 3.52
| 3.4
| 3.4
|
|
| 19.6
| 19.6
| 0.2 |
2009-Sep-11 Fri
| ###
| ###
| ###
| 3.52
|
|
| 91.3
| 91.3
| ### |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 60,459
| 0
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2009-Sep-04 Fri
| 3
| ###
| ###
| ###
| 36,084
| 0
| 32.6
| 32.6
| 0.0 |
2009-Sep-03 Thu
| 2.83
| ###
| 2.82
| ###
| 61,824
| 87,171
| 78.9
| 78.9
| 0.0 |
2009-Sep-02 Wed
| 2.8
| 2.83
| 2.75
| 2.82
|
|
| 72.3
| 72.3
| ### |
2009-Sep-01 Tue
| ###
| ###
| 2.8
| 2.8
| 94,455
| ###
| ###
| ###
| 0.2 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
| 99,553
| 0
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| 3.25
| ###
| ###
| 45,684
| ###
| 28.3
| 28.3
| 0.0 |
2009-Aug-27 Thu
| 3.22
| 3.25
| 3.2
| 3.2
| 8,748
| ###
| ###
| ###
| 0.2 |
2009-Aug-26 Wed
| ###
| 3.27
| ###
| 3.26
|
|
| 77.2
| 77.2
| 0.2 |
2009-Aug-25 Tue
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2009-Aug-20 Thu
| 3.22
| 3.22
| ###
| ###
| 6,756
| 10,877
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 3.28
| 3.28
| 3.22
| 3.22
|
|
| 25.3
| 25.3
| 0.2 |
2009-Aug-18 Tue
| 3.25
| ###
| 3.25
| 3.29
|
|
| 76.8
| 76.8
| ### |
2009-Aug-17 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 12,079
| 38,652
| ###
| ###
| 0.2 |
2009-Aug-14 Fri
| 3.26
| ###
| 3.2
| 3.29
| 23,428
| 37,484
| ###
| ###
| ### |
2009-Aug-13 Thu
| 3.25
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2009-Aug-12 Wed
| 3.26
| ###
| 3.25
| 3.25
| 17,948
| ###
| ###
| ###
| 0.2 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
| 21,121
| 0
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 3.2
| 3.24
| 3.2
| 3.24
| 5,846
| 18,824
| ###
| ###
| ### |
2009-Aug-06 Thu
| ###
| 3.2
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
| 35,788
| 0
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 6,752
| 0
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| ###
| 3.2
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 20,975
| 0
| 27.8
| 27.8
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 3.22
| 3.22
| ###
| ###
| 27,153
| ###
| 13.3
| 13.3
| 0.0 |
2009-Jul-27 Mon
| 3.2
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2009-Jul-24 Fri
| ###
| 3.22
| ###
| 3.2
| 25,183
| 40,544
| 78.7
| 78.7
| 0.2 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
| 18,029
| 0
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 3.24
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| 2.77
| 3
| 2.56
| ###
| 40,289
| ###
| 93.2
| 93.2
| 0.0 |
2009-Jul-09 Thu
| 2.45
| 2.85
| 2.41
| 2.85
|
|
| 98.9
| 98.9
| ### |
2009-Jul-08 Wed
| ###
| 2.45
| ###
| 2.4
|
|
| 92.0
| 92.0
| ### |
2009-Jul-07 Tue
| ###
| 2.45
| ###
| 2.45
|
|
| 91.6
| 91.6
| 0.2 |
2009-Jul-06 Mon
| ###
| ###
| 2.25
| ###
| 16,289
| 18,325
| 87.0
| 87.0
| 0.0 |
2009-Jul-03 Fri
| 2.2
| 2.21
| 2.2
| 2.2
|
|
| 66.4
| 66.4
| 0.2 |
2009-Jul-02 Thu
| ###
| 2.21
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 53,786
| 0
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 61,679
| 0
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
| 65,489
| 0
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 25,882
| 0
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 2.21
| 2.21
| ###
| ###
| 32,456
| ###
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| 2.28
| 2.28
| ###
| ###
| 103,678
| ###
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 2.2
| ###
| ###
| ###
| 31,888
| 0
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 2.25
| ###
| ###
| 2.2
| 87,525
| 0
| ###
| ###
| 0.2 |
2009-Jun-19 Fri
| ###
| ###
| 2.25
| ###
| 70,789
| ###
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| 2.51
| 2.51
| 2.4
| 2.4
|
|
| 14.6
| 14.6
| ### |
2009-Jun-17 Wed
| ###
| ###
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 47,671
| 0
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 2.41
| 2.57
| 2.41
| 2.57
|
|
| ###
| ###
| ### |
2009-Jun-12 Fri
| ###
| ###
| ###
| 2.43
|
|
| ###
| ###
| ### |
2009-Jun-11 Thu
| ###
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Jun-10 Wed
| 2.8
| ###
| 2.8
| ###
| 9,370
| ###
| 86.4
| 86.4
| 0.0 |
2009-Jun-09 Tue
| 2.86
| 2.86
| 2.8
| 2.8
|
|
| 27.1
| 27.1
| 0.2 |
2009-Jun-05 Fri
| ###
| ###
| 2.83
| 2.86
| 34,878
| 49,352
| ###
| ###
| 0.2 |
2009-Jun-04 Thu
| 2.89
| ###
| 2.85
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2009-Jun-03 Wed
| 2.86
| ###
| 2.81
| ###
| 21,520
| ###
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 2.8
| 2.89
| 2.8
| 2.82
| 52,085
| 148,181
| ###
| ###
| ### |
2009-Jun-01 Mon
| 2.7
| 2.75
| 2.7
| 2.75
| 31,156
| ###
| 72.3
| 72.3
| ### |
2009-May-29 Fri
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| ###
| 2.55
| ###
| 11,646
| 14,848
| 32.5
| 32.5
| 0.0 |
2009-May-27 Wed
| ###
| 2.75
| 2.5
| 2.7
| 63,350
| ###
| ###
| ###
| 0.2 |
2009-May-26 Tue
| 2.8
| 2.8
| 2.7
| 2.71
| 58,245
| 160,173
| 13.6
| 13.6
| ### |
2009-May-25 Mon
| ###
| ###
| 2.86
| 2.86
| 66,758
| ###
| ###
| ###
| 0.2 |
2009-May-22 Fri
| 3
| 3
| ###
| 3
|
|
| 72.4
| 72.4
| 0.2 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
| 17,145
| 0
| ###
| ###
| 0.0 |
|