End of day Prices (full format), 150 Days for (STX) STRIKE ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 1,047,641
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 1,803,374
| 0
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 3,882,372
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 1,921,483
| 0
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 4,312,580
| 0
| 11.2
| 11.2
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 5,471,925
| 0
| 15.0
| 15.0
| 0.0 |
2018-Oct-24 Wed
| ###
| 0.125
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Oct-23 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2018-Oct-22 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2018-Oct-19 Fri
| ###
| 0.155
| ###
| 0.145
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 1,313,953
| 0
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 637,223
| 0
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| 0.125
| ###
| 0.125
| 896,282
| ###
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| 0.125
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 72.6
| 72.6
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| 0.125
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| 9.4
| 9.4
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 904,852
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| 0.145
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 0.125
| 0.125
| 638,148
| 39,884
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 0.125
| ###
| 0.122
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2018-Sep-20 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2018-Sep-19 Wed
| 0.125
| 0.125
| ###
| 0.125
|
|
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| 0.125
| ###
| 0.125
| 0.125
|
|
| 75.5
| 75.5
| 0.0 |
2018-Sep-17 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 110,681
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| 0.125
| ###
| 0.125
| 0.125
|
|
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| 0.125
| 0.125
| ###
| ###
| 763,026
| 47,689
| 8.7
| 8.7
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2018-Aug-31 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| 0.125
| 0.125
| 475,644
| 29,727
| 9.7
| 9.7
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 3.0
| 3.0
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 0.125
| 0.125
| 676,240
| ###
| 10.4
| 10.4
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 0.125
| ###
| 640,229
| ###
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 210,024
| 0
| 70.2
| 70.2
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 0.125
| ###
| 1,242,121
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 0.125
| ###
| ###
| 0.125
|
|
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 0.125
| 0.127
| ###
| ###
| 946,988
| ###
| 14.0
| 14.0
| 0.0 |
2018-Aug-10 Fri
| 0.145
| 0.145
| ###
| ###
| 4,319,483
| ###
| 0.6
| 0.6
| 0.0 |
2018-Aug-09 Thu
| ###
| 0.145
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2018-Aug-08 Wed
| ###
| 0.122
| ###
| ###
| 1,886,958
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 686,779
| 0
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| 0.125
| ###
| ###
| 1,923,753
| ###
| 97.9
| 97.9
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 4,012,150
| 0
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 0.125
| 0.125
| ###
| ###
| 1,462,958
| ###
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 0.125
| ###
| ###
| 0.125
| 845,688
| 0
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| ###
| 0.125
| ###
| ###
| 884,141
| 55,258
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 2,951,883
| 0
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 191,942
| 0
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 697,324
| 0
| 10.1
| 10.1
| 0.0 |
2018-Jul-20 Fri
| 0.125
| ###
| 0.125
| ###
| 1,952,429
| 122,026
| 97.0
| 97.0
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| 2.7
| 2.7
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 390,047
| 0
| 78.9
| 78.9
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 453,670
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 528,774
| 0
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2018-Jul-09 Mon
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 0.145
| 0.145
| ###
| ###
| 863,548
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| 0.145
| ###
| 0.145
| 3,326,870
| ###
| 97.2
| 97.2
| ### |
2018-Jul-04 Wed
| ###
| ###
| 0.127
| ###
| 1,511,388
| 95,973
| 77.7
| 77.7
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| 0.155
| ###
| ###
| 3,920,457
| ###
| 1.3
| 1.3
| 0.0 |
2018-Jun-29 Fri
| 0.155
| 0.155
| 0.145
| 0.145
| 4,205,382
| ###
| 3.6
| 3.6
| ### |
2018-Jun-28 Thu
| ###
| ###
| ###
| 0.145
| 9,288,749
| 0
| ###
| ###
| ### |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 6,600,248
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 1,198,645
| 0
| 94.7
| 94.7
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 2,963,520
| 0
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 1,064,442
| 0
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 2,474,273
| 0
| 10.9
| 10.9
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 4,357,979
| 0
| 17.9
| 17.9
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| 0.089
| ###
| 2,759,074
| 122,778
| 80.4
| 80.4
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| 0.087
| ###
| 12,727,442
| 553,643
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 0.088
| ###
| 0.087
| ###
| 12,948,423
| 563,256
| 98.9
| 98.9
| 0.0 |
2018-Jun-01 Fri
| 0.074
| ###
| 0.074
| 0.075
|
|
| 84.1
| 84.1
| 0.0 |
2018-May-31 Thu
| ###
| 0.074
| ###
| 0.074
|
|
| 96.8
| 96.8
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 0.072
| 0.073
| 0.071
| 0.071
| 688,578
| 49,577
| 24.0
| 24.0
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 789,086
| 0
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| 0.071
| 0.071
| ###
| ###
| 171,025
| 6,071
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 0.075
| 0.075
| 0.071
| 0.071
| 717,945
| ###
| 6.4
| 6.4
| 0.0 |
2018-May-22 Tue
| 0.074
| 0.076
| 0.074
| 0.074
|
|
| 77.4
| 77.4
| 0.0 |
2018-May-21 Mon
| 0.076
| 0.076
| 0.074
| 0.074
| 1,272,246
| ###
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 0.075
| 0.076
| 0.073
| 0.073
| 1,530,088
| ###
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 0.073
| 0.076
| 0.073
| 0.076
|
|
| 92.0
| 92.0
| 0.0 |
2018-May-16 Wed
| 0.077
| 0.077
| 0.071
| 0.073
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 0.079
| 0.079
| 0.076
| 0.077
| 2,526,721
| 195,820
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 0.079
| 0.079
| 0.077
| 0.077
| 744,647
| 58,082
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 0.079
| ###
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 0.079
| ###
| 0.079
| 0.079
| 1,476,881
| ###
| 70.7
| 70.7
| 0.0 |
2018-May-09 Wed
| ###
| 0.082
| 0.077
| 0.078
| 3,103,471
| 246,725
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 0.076
| ###
| 0.075
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2018-May-07 Mon
| 0.076
| 0.078
| 0.075
| 0.076
|
|
| 72.4
| 72.4
| 0.0 |
2018-May-04 Fri
| 0.076
| 0.076
| 0.073
| 0.074
|
|
| 14.6
| 14.6
| 0.0 |
2018-May-03 Thu
| 0.077
| 0.082
| 0.074
| 0.076
| 3,944,672
| 307,684
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 0.075
| ###
| 0.074
| 0.075
|
|
| 66.7
| 66.7
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 0.055
| ###
| 0.055
| 0.058
|
|
| 96.1
| 96.1
| 0.0 |
2018-Apr-26 Thu
| 0.055
| 0.058
| 0.053
| 0.055
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| 0.057
| 0.057
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| 0.059
| 0.059
| 0.057
| 0.057
| 426,440
| ###
| 12.7
| 12.7
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| 0.058
| 0.059
| 478,072
| ###
| 20.0
| 20.0
| 0.0 |
2018-Apr-19 Thu
| 0.057
| 0.059
| 0.056
| 0.058
| 1,181,485
| ###
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 0.059
| 0.059
| 2,344,329
| 69,157
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 2,122,828
| 0
| 7.1
| 7.1
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 641,624
| 0
| 65.0
| 65.0
| 0.0 |
|