End of day Prices (full format), 75 Days for (STX) STRIKE ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2021-Sep-10 Fri
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2021-Sep-09 Thu
| 0.285
| 0.29
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2021-Sep-08 Wed
| 0.28
| 0.29
| 0.275
| 0.285
| 4,099,575
| 1,158,129
| ###
| ###
| ### |
2021-Sep-07 Tue
| 0.275
| 0.28
| 0.27
| 0.28
| 3,910,551
| ###
| ###
| ###
| ### |
2021-Sep-06 Mon
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 89.1
| 89.1
| ### |
2021-Sep-03 Fri
| 0.26
| 0.26
| 0.255
| 0.26
| 2,990,074
| 769,944
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 0.255
| 0.255
| 2,947,341
| 375,785
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| 0.275
| 0.26
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2021-Aug-31 Tue
| ###
| 0.27
| 0.26
| 0.26
| 2,915,049
| 772,487
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 0.27
| 0.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| 0.27
| 0.28
| 0.27
| 0.27
| 1,677,574
| ###
| 65.5
| 65.5
| ### |
2021-Aug-26 Thu
| 0.28
| 0.285
| 0.27
| 0.27
| 2,308,443
| ###
| ###
| ###
| ### |
2021-Aug-25 Wed
| 0.275
| 0.285
| 0.27
| 0.27
|
|
| 18.4
| 18.4
| ### |
2021-Aug-24 Tue
| 0.275
| 0.275
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2021-Aug-23 Mon
| 0.275
| 0.275
| 0.27
| 0.27
| 1,332,481
| ###
| ###
| ###
| ### |
2021-Aug-20 Fri
| 0.275
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2021-Aug-19 Thu
| 0.28
| 0.285
| 0.27
| 0.285
| 3,682,549
| ###
| 83.0
| 83.0
| ### |
2021-Aug-18 Wed
| 0.29
| ###
| 0.28
| 0.28
| 3,994,544
| ###
| ###
| ###
| ### |
2021-Aug-17 Tue
| 0.29
| ###
| 0.2825
| ###
| 9,482,577
| ###
| 95.8
| 95.8
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
| 1,995,142
| 0
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
| 2,768,285
| 0
| 77.6
| 77.6
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
| 2,683,871
| 0
| 81.6
| 81.6
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 2,368,146
| 0
| 90.4
| 90.4
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 3,468,072
| 0
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 906,153
| 0
| 27.3
| 27.3
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 2,652,642
| 0
| 13.5
| 13.5
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 4,044,283
| 0
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| 0.3125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| 0.29
| 0.29
| 3,933,372
| ###
| ###
| ###
| ### |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
| 1,148,849
| 0
| 19.0
| 19.0
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 2,727,275
| 0
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-Jul-20 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 0.2975
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| 0.29
| ###
| 2,611,276
| ###
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| 0.29
| ###
| 12,919,780
| ###
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| 0.345
| 0.29
| 0.29
| 31,692,826
| 10,062,472
| 0.3
| 0.3
| ### |
2021-Jul-09 Fri
| ###
| ###
| ###
| 0.325
| 3,119,923
| 0
| 28.5
| 28.5
| ### |
2021-Jul-08 Thu
| ###
| ###
| 0.325
| ###
| 1,703,070
| 276,748
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| 0.345
| ###
| ###
| 1,983,987
| ###
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 0.345
| 0.355
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2021-Jul-05 Mon
| ###
| 0.345
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 59.2
| 59.2
| 0.0 |
2021-Jun-30 Wed
| 0.325
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2021-Jun-29 Tue
| 0.325
| 0.325
| ###
| ###
| 3,337,956
| ###
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| 0.325
| 0.325
| 2,739,842
| 445,224
| ###
| ###
| ### |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 3,866,987
| 0
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 0.355
| 0.355
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2021-Jun-22 Tue
| 0.355
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 0.355
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
| 1,374,587
| 0
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 0.355
| ###
| 0.345
| ###
| 2,020,487
| ###
| 92.4
| 92.4
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| 0.345
| 0.355
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| 0.355
| ###
| 1,310,571
| 232,626
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
| 1,517,273
| 0
| 16.6
| 16.6
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| 0.345
| ###
| 4,981,643
| ###
| 81.5
| 81.5
| 0.0 |
2021-Jun-08 Tue
| ###
| 0.355
| ###
| ###
| 1,894,958
| 336,355
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 0.3475
| 0.355
| 1,963,523
| ###
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| 0.345
|
|
| 80.7
| 80.7
| 0.0 |
2021-Jun-03 Thu
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 0.325
| 0.3475
| 0.325
| 0.345
|
|
| 95.6
| 95.6
| 0.0 |
2021-Jun-01 Tue
| 0.325
| ###
| ###
| 0.325
| 1,948,547
| 0
| ###
| ###
| ### |
2021-May-31 Mon
| 0.325
| 0.325
| ###
| ###
| 4,187,846
| 680,524
| 11.0
| 11.0
| 0.0 |
2021-May-28 Fri
| 0.325
| ###
| ###
| ###
| 4,534,443
| 0
| ###
| ###
| 0.0 |
|