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 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| 0.24
| 0.245
| ###
| 0.24
| 305,983
| 37,482
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| 0.24
| 708,375
| 0
| 1.5
| 1.5
| 0.0 |
2010-Jun-02 Wed
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| 0.24
| ###
| 0.24
| 34,072
| 4,088
| 87.0
| 87.0
| 0.0 |
2010-May-31 Mon
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-May-28 Fri
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 76.3
| 76.3
| 0.0 |
2010-May-27 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-May-26 Wed
| 0.22
| ###
| ###
| ###
| 605,588
| 0
| ###
| ###
| 0.0 |
2010-May-25 Tue
| 0.245
| 0.245
| 0.225
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2010-May-24 Mon
| 0.24
| 0.25
| 0.23
| 0.25
| 174,571
| ###
| 88.4
| 88.4
| 0.0 |
2010-May-21 Fri
| 0.245
| 0.26
| ###
| 0.26
| 1,226,525
| 159,448
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 0.24
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 0.245
| 0.245
| 0.24
| 0.24
| 264,387
| ###
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 0.25
| 0.255
| 0.245
| 0.245
| 137,045
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 0.255
| ###
| 0.25
| 0.25
| 288,471
| 36,058
| 34.3
| 34.3
| 0.0 |
2010-May-14 Fri
| ###
| 0.27
| 0.255
| 0.255
|
|
| 8.9
| 8.9
| 0.0 |
2010-May-13 Thu
| 0.27
| 0.27
| 0.25
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2010-May-12 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| 0.27
| 0.275
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| 91.0
| 91.0
| 0.0 |
2010-May-07 Fri
| 0.25
| 0.25
| ###
| 0.245
| 691,272
| ###
| 14.7
| 14.7
| 0.0 |
2010-May-06 Thu
| ###
| ###
| 0.255
| 0.255
| 348,850
| 44,478
| ###
| ###
| 0.0 |
2010-May-05 Wed
| 0.26
| 0.28
| 0.26
| 0.28
| 716,228
| 193,381
| 94.5
| 94.5
| ### |
2010-May-04 Tue
| 0.28
| 0.285
| 0.275
| 0.285
| 150,559
| 42,156
| 90.5
| 90.5
| ### |
2010-May-03 Mon
| 0.29
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2010-Apr-30 Fri
| 0.29
| 0.29
| 0.28
| 0.285
| 393,353
| ###
| ###
| ###
| ### |
2010-Apr-29 Thu
| ###
| ###
| 0.285
| 0.29
| 466,477
| 66,472
| ###
| ###
| ### |
2010-Apr-28 Wed
| 0.29
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 0.29
| ###
| 0.29
| ###
| 512,974
| 74,381
| 85.2
| 85.2
| 0.0 |
2010-Apr-23 Fri
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2010-Apr-22 Thu
| 0.285
| 0.29
| 0.28
| 0.29
| 190,284
| ###
| 85.0
| 85.0
| ### |
2010-Apr-21 Wed
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2010-Apr-20 Tue
| 0.27
| 0.29
| 0.27
| 0.29
| 358,344
| ###
| 96.2
| 96.2
| ### |
2010-Apr-19 Mon
| 0.27
| 0.275
| ###
| 0.27
| 702,478
| ###
| 76.1
| 76.1
| ### |
2010-Apr-16 Fri
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2010-Apr-15 Thu
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2010-Apr-14 Wed
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| 67.2
| 67.2
| ### |
2010-Apr-13 Tue
| ###
| ###
| 0.275
| 0.285
|
|
| 15.6
| 15.6
| ### |
2010-Apr-12 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| 0.275
| ###
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2010-Apr-08 Thu
| ###
| 0.275
| 0.26
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Apr-07 Wed
| 0.25
| ###
| 0.25
| 0.26
|
|
| 89.8
| 89.8
| 0.0 |
2010-Apr-06 Tue
| 0.25
| 0.255
| 0.245
| 0.25
| 249,221
| ###
| 67.3
| 67.3
| 0.0 |
2010-Apr-01 Thu
| 0.245
| 0.26
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| 20.4
| 20.4
| 0.0 |
2010-Mar-30 Tue
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 84.9
| 84.9
| 0.0 |
2010-Mar-29 Mon
| 0.26
| 0.26
| 0.245
| 0.245
| 774,542
| 195,571
| 3.9
| 3.9
| 0.0 |
2010-Mar-26 Fri
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 84.0
| 84.0
| 0.0 |
2010-Mar-25 Thu
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| 19.3
| 19.3
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| 84.1
| 84.1
| 0.0 |
2010-Mar-22 Mon
| 0.255
| 0.255
| 0.25
| 0.255
| 528,920
| 133,552
| 74.6
| 74.6
| 0.0 |
2010-Mar-19 Fri
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| 16.3
| 16.3
| 0.0 |
2010-Mar-18 Thu
| 0.25
| ###
| 0.25
| ###
| 182,847
| 22,855
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| 0.26
| 0.26
| 0.25
| 0.25
| 236,288
| 60,253
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| 0.26
| 0.26
| 0.25
| 0.25
| 159,620
| ###
| 7.8
| 7.8
| 0.0 |
2010-Mar-11 Thu
| 0.26
| 0.26
| 0.25
| 0.25
| 159,548
| 40,684
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| 0.26
| ###
| 0.255
| 0.26
| 441,153
| 56,247
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 0.255
| 0.26
| 0.25
| 0.255
| 325,548
| ###
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 0.27
| 0.27
| 0.255
| ###
| 311,676
| ###
| 18.4
| 18.4
| 0.0 |
2010-Mar-05 Fri
| 0.27
| 0.27
| ###
| 0.27
|
|
| 67.2
| 67.2
| ### |
2010-Mar-04 Thu
| ###
| 0.275
| ###
| 0.275
|
|
| 91.6
| 91.6
| ### |
2010-Mar-03 Wed
| 0.25
| 0.26
| 0.25
| 0.26
| 155,677
| ###
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 0.255
| 0.26
| 0.25
| 0.25
| 325,829
| 83,086
| 20.8
| 20.8
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| 0.25
| 0.25
| 616,372
| 77,046
| 5.4
| 5.4
| 0.0 |
2010-Feb-26 Fri
| 0.27
| 0.275
| ###
| ###
| 205,176
| ###
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| 0.28
| 0.28
| 0.27
| 0.28
| 385,075
| ###
| 71.8
| 71.8
| ### |
2010-Feb-23 Tue
| 0.285
| 0.29
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2010-Feb-22 Mon
| ###
| ###
| 0.28
| 0.285
| 1,035,084
| ###
| 11.5
| 11.5
| ### |
2010-Feb-19 Fri
| 0.255
| ###
| 0.25
| 0.28
|
|
| 97.9
| 97.9
| ### |
2010-Feb-18 Thu
| 0.245
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 0.26
| 0.26
| ###
| 0.24
| 754,479
| 98,082
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| 0.27
| 0.26
| 0.26
|
|
| 22.2
| 22.2
| 0.0 |
2010-Feb-12 Fri
| 0.255
| 0.27
| 0.255
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2010-Feb-11 Thu
| 0.245
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| 0.245
| 0.245
| ###
| 0.24
| 366,758
| 44,927
| 25.6
| 25.6
| 0.0 |
2010-Feb-09 Tue
| 0.245
| 0.245
| ###
| 0.24
| 546,085
| ###
| 22.4
| 22.4
| 0.0 |
2010-Feb-08 Mon
| 0.25
| 0.26
| 0.245
| 0.25
|
|
| 71.1
| 71.1
| 0.0 |
2010-Feb-05 Fri
| 0.25
| 0.26
| 0.24
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 0.26
| 0.27
| 0.255
| ###
| 394,942
| 103,672
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 0.255
| 0.27
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 0.27
| 0.27
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 0.29
| 0.29
| 0.28
| 0.28
| 355,181
| 101,226
| ###
| ###
| ### |
2010-Jan-28 Thu
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2010-Jan-27 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 0.275
| ###
| 0.275
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| 0.27
| ###
| 541,078
| 73,045
| 78.1
| 78.1
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 253,675
| 0
| 15.6
| 15.6
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 211,759
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 296,541
| 0
| 80.1
| 80.1
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
| 513,848
| 0
| 3.1
| 3.1
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
| 225,951
| 0
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 583,086
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 1,155,479
| 0
| 5.3
| 5.3
| 0.0 |
2010-Jan-11 Mon
| ###
| 0.345
| ###
| ###
| 1,779,487
| ###
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2010-Jan-06 Wed
| ###
| 0.325
| ###
| ###
| 606,543
| ###
| 65.6
| 65.6
| 0.0 |
2010-Jan-05 Tue
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 0.275
| 0.29
| 0.275
| 0.29
| 1,328,820
| ###
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| 0.27
| ###
| 0.27
|
|
| 82.0
| 82.0
| ### |
2009-Dec-30 Wed
| 0.27
| 0.27
| ###
| ###
| 46,880
| 6,328
| 15.7
| 15.7
| 0.0 |
2009-Dec-29 Tue
| 0.26
| 0.27
| 0.26
| 0.27
| 33,185
| ###
| 89.4
| 89.4
| ### |
2009-Dec-24 Thu
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2009-Dec-22 Tue
| 0.26
| ###
| 0.26
| 0.26
| 249,143
| 32,388
| 67.9
| 67.9
| 0.0 |
2009-Dec-21 Mon
| 0.255
| 0.26
| 0.255
| 0.26
| 94,840
| 24,421
| 85.6
| 85.6
| 0.0 |
2009-Dec-18 Fri
| 0.255
| 0.26
| 0.25
| 0.255
| 533,178
| ###
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| 0.26
| 0.28
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 0.26
| 0.27
| 0.26
| 0.26
|
|
| 68.7
| 68.7
| 0.0 |
2009-Dec-14 Mon
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| 7.2
| 7.2
| 0.0 |
2009-Dec-11 Fri
| 0.27
| 0.28
| ###
| ###
| 417,956
| ###
| 18.8
| 18.8
| 0.0 |
2009-Dec-10 Thu
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| 85.7
| 85.7
| ### |
2009-Dec-09 Wed
| 0.27
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2009-Dec-08 Tue
| 0.27
| 0.275
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-Dec-07 Mon
| 0.26
| 0.275
| 0.26
| 0.275
| 450,876
| ###
| 95.7
| 95.7
| ### |
2009-Dec-04 Fri
| ###
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2009-Dec-02 Wed
| ###
| 0.27
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Dec-01 Tue
| 0.27
| 0.27
| ###
| ###
| 135,040
| ###
| 20.7
| 20.7
| 0.0 |
2009-Nov-30 Mon
| 0.27
| 0.27
| ###
| ###
| 207,771
| 28,049
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| 0.27
| 0.285
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2009-Nov-26 Thu
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 13.1
| 13.1
| ### |
2009-Nov-25 Wed
| 0.29
| 0.29
| 0.28
| 0.28
| 773,281
| 220,385
| ###
| ###
| ### |
2009-Nov-24 Tue
| 0.29
| ###
| 0.29
| 0.29
|
|
| 78.5
| 78.5
| ### |
2009-Nov-23 Mon
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2009-Nov-20 Fri
| 0.285
| 0.29
| 0.28
| 0.29
| 444,770
| 126,759
| 83.5
| 83.5
| ### |
2009-Nov-19 Thu
| ###
| ###
| 0.285
| 0.29
| 703,329
| 100,224
| 23.2
| 23.2
| ### |
2009-Nov-18 Wed
| 0.29
| ###
| 0.285
| ###
| 340,323
| ###
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| 0.29
| ###
| 0.28
| 0.285
| 1,160,628
| 162,487
| 33.1
| 33.1
| ### |
2009-Nov-16 Mon
| 0.275
| 0.285
| 0.275
| 0.285
| 1,537,573
| 430,520
| 90.5
| 90.5
| ### |
2009-Nov-13 Fri
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 16.8
| 16.8
| ### |
2009-Nov-12 Thu
| 0.27
| 0.285
| ###
| 0.285
| 1,435,440
| 204,550
| ###
| ###
| ### |
2009-Nov-11 Wed
| 0.26
| 0.27
| 0.26
| 0.27
| 536,153
| 142,080
| ###
| ###
| ### |
2009-Nov-10 Tue
| 0.26
| ###
| 0.26
| 0.26
|
|
| 70.3
| 70.3
| 0.0 |
2009-Nov-09 Mon
| 0.245
| 0.26
| 0.24
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| 0.245
| 0.25
| ###
| 0.25
| 408,172
| 51,021
| 77.7
| 77.7
| 0.0 |
2009-Nov-05 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 26.7
| 26.7
| 0.0 |
2009-Nov-04 Wed
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| 73.1
| 73.1
| 0.0 |
2009-Nov-03 Tue
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 85.9
| 85.9
| 0.0 |
|