End of day Prices (full format), 113 Days for (STR) SERVICE STREAM LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jan-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 261,559
| 0
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 176,288
| 0
| 66.3
| 66.3
| 0.0 |
2006-Dec-15 Fri
| 0.57
| ###
| 0.57
| ###
| 320,255
| 91,272
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| 0.57
| 0.59
| 0.55
| 0.57
|
|
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 0.56
| 0.57
| 0.55
| 0.56
|
|
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 0.57
| ###
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2006-Dec-06 Wed
| ###
| ###
| 0.575
| 0.59
| 53,882
| ###
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 0.58
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 0.58
| 0.58
| 0.57
| 0.58
| 49,250
| ###
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| 0.59
| 0.59
| 0.58
| 0.58
| 41,250
| ###
| ###
| ###
| ### |
2006-Nov-30 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 0.585
| 0.59
| 0.585
| 0.59
| 65,545
| ###
| 67.8
| 67.8
| 0.0 |
2006-Nov-28 Tue
| 0.58
| 0.585
| 0.57
| 0.57
|
|
| 22.4
| 22.4
| ### |
2006-Nov-27 Mon
| 0.58
| 0.59
| 0.58
| 0.59
| 59,286
| 34,682
| 81.9
| 81.9
| 0.0 |
2006-Nov-24 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| 0.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 0.59
| 0.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 0.57
| ###
| 0.555
| 0.575
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| 0.59
| ###
| 0.59
| ###
| 85,683
| 25,276
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| 0.585
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 0.59
| 0.59
| 0.55
| ###
| 72,850
| 41,524
| 7.8
| 7.8
| 0.0 |
2006-Nov-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 0.59
| ###
| 0.57
| ###
| 35,975
| 10,252
| 76.9
| 76.9
| 0.0 |
2006-Nov-09 Thu
| 0.58
| ###
| 0.58
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| 0.59
| 0.59
| 10,687
| 3,152
| 21.4
| 21.4
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 123,750
| 0
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 0.59
| 0.59
| 31,357
| 9,250
| 5.6
| 5.6
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| 0.58
| ###
| 31,953
| ###
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 0.585
| ###
| 0.58
| ###
| 102,777
| ###
| 94.9
| 94.9
| 0.0 |
2006-Oct-26 Thu
| 0.57
| ###
| 0.57
| ###
| 19,950
| 5,685
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 0.59
| ###
| 0.57
| 0.57
| 58,170
| 16,578
| 9.8
| 9.8
| ### |
2006-Oct-24 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 113,122
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 166,349
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 965,888
| 0
| 16.3
| 16.3
| 0.0 |
2006-Oct-16 Mon
| 0.54
| ###
| 0.54
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| 0.54
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 0.53
| 0.53
| 0.52
| 0.53
| 314,474
| ###
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 0.52
| 0.53
| 0.52
| 0.53
| 202,789
| ###
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| 0.525
| 0.5
| 0.51
| 1,152,671
| 590,743
| ###
| ###
| ### |
2006-Oct-09 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 15.5
| 15.5
| 0.0 |
2006-Oct-06 Fri
| 0.5
| 0.51
| 0.5
| 0.5
| 108,687
| 54,886
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| 0.51
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Oct-04 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| 0.53
| 0.53
| 0.51
| 0.51
| 50,855
| 26,444
| 7.2
| 7.2
| ### |
2006-Oct-02 Mon
| 0.52
| 0.525
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 0.5
| 0.525
| 0.49
| 0.52
|
|
| 91.6
| 91.6
| 0.0 |
2006-Sep-28 Thu
| 0.5
| ###
| 0.5
| ###
| 86,325
| 21,581
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| 79.6
| 79.6
| ### |
2006-Sep-26 Tue
| ###
| ###
| 0.5
| 0.51
| 78,770
| ###
| 25.9
| 25.9
| ### |
2006-Sep-25 Mon
| ###
| 0.52
| ###
| 0.51
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0.51
| ###
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| 0.51
| ###
| 169,350
| 43,184
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 0.49
| 0.51
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
2006-Sep-14 Thu
| ###
| 0.525
| 0.51
| 0.51
| 479,343
| ###
| 19.0
| 19.0
| ### |
2006-Sep-13 Wed
| 0.5
| ###
| 0.5
| 0.51
| 184,750
| 46,187
| ###
| ###
| ### |
2006-Sep-12 Tue
| 0.49
| 0.49
| 0.485
| 0.49
| 63,076
| 30,749
| ###
| ###
| ### |
2006-Sep-11 Mon
| 0.5
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| 0.5
| ###
| 0.5
| 49,924
| 12,481
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0.51
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| 0.51
| ###
| 0.51
| 214,285
| 54,642
| ###
| ###
| ### |
2006-Aug-31 Thu
| 0.51
| 0.53
| 0.51
| 0.51
|
|
| 61.5
| 61.5
| ### |
2006-Aug-30 Wed
| ###
| ###
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 0.55
| 0.55
| 0.53
| 0.54
| 230,740
| ###
| 16.7
| 16.7
| 0.0 |
2006-Aug-28 Mon
| ###
| 0.55
| ###
| ###
| 230,545
| ###
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| 0.5
| 0.55
| 0.5
| 0.54
| 329,843
| ###
| 97.0
| 97.0
| 0.0 |
2006-Aug-24 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0.5
| 0.5
| 0.49
| 0.5
| 299,451
| 148,228
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| 0.48
| 0.5
| 0.48
| 0.49
| 415,988
| ###
| ###
| ###
| ### |
2006-Aug-18 Fri
| 0.47
| 0.485
| ###
| 0.48
|
|
| 83.3
| 83.3
| 0.0 |
2006-Aug-17 Thu
| 0.47
| 0.485
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 0.425
| 0.47
| 0.425
| 0.47
| 1,648,381
| 737,650
| ###
| ###
| ### |
2006-Aug-15 Tue
| 0.4
| 0.425
| 0.4
| 0.42
| 570,680
| ###
| ###
| ###
| ### |
2006-Aug-14 Mon
| ###
| 0.4
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Aug-11 Fri
| ###
| 0.4
| ###
| ###
| 1,083,624
| 216,724
| 80.1
| 80.1
| 0.0 |
2006-Aug-10 Thu
| 0.4
| 0.4
| ###
| ###
| 78,787
| 15,757
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| 0.4
| ###
| ###
| 718,670
| ###
| 84.1
| 84.1
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 0.385
| ###
| 0.385
| 0.385
| 1,620,120
| 311,873
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| 0.385
| ###
| 606,144
| 116,682
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| 26.5
| 26.5
| 0.0 |
|