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-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 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 0.3125
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 0.325
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2021-May-21 Fri
| 0.345
| ###
| 0.3325
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 0.345
| ###
| 0.3325
| ###
| 12,811,742
| 2,129,952
| 24.4
| 24.4
| 0.0 |
2021-May-19 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2021-May-18 Tue
| 0.385
| ###
| ###
| ###
| 1,504,450
| 0
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 0.4
| 0.41
| 0.385
| ###
| 5,464,121
| 2,171,988
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| 0.375
| 3,749,628
| 0
| 74.8
| 74.8
| ### |
2021-May-07 Fri
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2021-Apr-29 Thu
| ###
| ###
| ###
| 0.375
| 7,586,787
| 0
| 24.9
| 24.9
| ### |
2021-Apr-28 Wed
| 0.355
| ###
| 0.355
| 0.385
| 6,360,244
| 1,128,943
| 98.2
| 98.2
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
| 2,746,345
| 0
| 68.4
| 68.4
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2021-Apr-19 Mon
| ###
| ###
| 0.325
| ###
| 8,325,188
| 1,352,843
| 32.2
| 32.2
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| 0.325
| ###
| 10,305,953
| ###
| 23.2
| 23.2
| 0.0 |
2021-Apr-15 Thu
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2021-Apr-14 Wed
| 0.385
| ###
| 0.3725
| 0.375
| 2,927,573
| ###
| 16.8
| 16.8
| ### |
2021-Apr-13 Tue
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 4,308,254
| 0
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| 0.355
| ###
| 8,272,757
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 0.345
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
| 1,371,485
| 0
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| 0.325
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Mar-25 Thu
| ###
| 0.325
| ###
| ###
| 594,352
| 96,582
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| 0.325
| ###
| ###
| 2,416,283
| 392,645
| 29.2
| 29.2
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 732,770
| 0
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
| 3,541,345
| 0
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| 0.3175
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
| 6,232,977
| 0
| 15.5
| 15.5
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| 0.29
| ###
| 2,450,229
| 355,283
| 27.4
| 27.4
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 3,080,145
| 0
| 22.4
| 22.4
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 3,420,555
| 0
| 10.2
| 10.2
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
| 2,860,344
| 0
| 13.7
| 13.7
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
| 2,892,424
| 0
| ###
| ###
| 0.0 |
|