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 |
2022-Aug-31 Wed
| 0.28
| 0.285
| 0.275
| 0.275
|
|
| 19.7
| 19.7
| ### |
2022-Aug-30 Tue
| 0.285
| 0.29
| 0.28
| 0.285
|
|
| 60.9
| 60.9
| ### |
2022-Aug-29 Mon
| 0.275
| 0.285
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2022-Aug-26 Fri
| 0.28
| 0.28
| 0.2725
| 0.28
|
|
| 66.9
| 66.9
| ### |
2022-Aug-25 Thu
| 0.275
| 0.285
| 0.27
| 0.28
| 2,425,874
| 673,180
| ###
| ###
| ### |
2022-Aug-24 Wed
| 0.28
| 0.28
| 0.27
| 0.27
| 3,233,885
| ###
| ###
| ###
| ### |
2022-Aug-23 Tue
| 0.28
| 0.285
| 0.275
| 0.275
|
|
| 27.1
| 27.1
| ### |
2022-Aug-22 Mon
| 0.27
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| 0.27
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2022-Aug-18 Thu
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2022-Aug-17 Wed
| 0.28
| 0.28
| 0.2725
| 0.275
|
|
| 29.5
| 29.5
| ### |
2022-Aug-16 Tue
| 0.28
| 0.28
| ###
| 0.275
|
|
| ###
| ###
| ### |
2022-Aug-15 Mon
| 0.28
| 0.29
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2022-Aug-12 Fri
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2022-Aug-11 Thu
| 0.28
| 0.285
| 0.275
| 0.275
| 1,229,444
| 344,244
| 20.2
| 20.2
| ### |
2022-Aug-10 Wed
| 0.28
| 0.285
| 0.275
| 0.275
|
|
| 25.1
| 25.1
| ### |
2022-Aug-09 Tue
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2022-Aug-08 Mon
| 0.29
| 0.29
| 0.285
| 0.285
| 1,427,673
| 410,455
| ###
| ###
| ### |
2022-Aug-05 Fri
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2022-Aug-04 Thu
| 0.28
| 0.28
| 0.27
| 0.275
| 2,540,576
| 698,658
| 24.0
| 24.0
| ### |
2022-Aug-03 Wed
| 0.285
| 0.285
| 0.275
| 0.28
| 2,136,588
| 598,244
| 18.4
| 18.4
| ### |
2022-Aug-02 Tue
| ###
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2022-Jul-29 Fri
| 0.29
| ###
| 0.29
| 0.29
| 1,324,084
| ###
| 63.7
| 63.7
| ### |
2022-Jul-28 Thu
| 0.285
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2022-Jul-27 Wed
| 0.28
| 0.28
| 0.27
| 0.275
| 2,340,480
| ###
| 24.2
| 24.2
| ### |
2022-Jul-26 Tue
| 0.28
| 0.285
| 0.2725
| 0.28
|
|
| 68.9
| 68.9
| ### |
2022-Jul-25 Mon
| 0.275
| ###
| 0.275
| 0.285
| 2,170,782
| 298,482
| ###
| ###
| ### |
2022-Jul-22 Fri
| 0.275
| 0.285
| 0.2725
| 0.285
| 2,289,879
| ###
| ###
| ###
| ### |
2022-Jul-21 Thu
| 0.28
| 0.28
| 0.27
| 0.27
| 1,221,225
| ###
| 10.0
| 10.0
| ### |
2022-Jul-20 Wed
| 0.285
| 0.285
| 0.275
| 0.275
| 1,976,877
| 553,525
| ###
| ###
| ### |
2022-Jul-19 Tue
| ###
| 0.2825
| ###
| 0.28
|
|
| ###
| ###
| ### |
2022-Jul-18 Mon
| ###
| 0.27
| 0.26
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2022-Jul-15 Fri
| ###
| 0.27
| 0.26
| ###
| 899,356
| 238,329
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 0.245
| 0.27
| 0.245
| 0.27
|
|
| ###
| ###
| ### |
2022-Jul-13 Wed
| 0.255
| 0.255
| 0.245
| 0.245
| 1,447,159
| 361,789
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 0.255
| 0.26
| 0.245
| 0.25
| 1,928,051
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 0.26
| 0.26
| 0.255
| 0.26
| 300,158
| ###
| 82.2
| 82.2
| 0.0 |
2022-Jul-08 Fri
| 0.26
| ###
| 0.255
| 0.255
| 1,553,459
| ###
| 17.7
| 17.7
| 0.0 |
2022-Jul-07 Thu
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 68.5
| 68.5
| 0.0 |
2022-Jul-06 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 15.9
| 15.9
| 0.0 |
2022-Jul-05 Tue
| 0.255
| 0.26
| 0.255
| 0.26
| 1,527,672
| 393,375
| 76.3
| 76.3
| 0.0 |
2022-Jul-04 Mon
| 0.255
| 0.26
| 0.25
| 0.255
| 1,726,742
| ###
| 66.3
| 66.3
| 0.0 |
2022-Jul-01 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 0.255
| 0.26
| 0.245
| 0.255
|
|
| 75.7
| 75.7
| 0.0 |
2022-Jun-29 Wed
| 0.27
| 0.275
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 0.27
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| 0.25
| ###
| 0.25
| 0.26
| 2,364,859
| ###
| 87.0
| 87.0
| 0.0 |
2022-Jun-24 Fri
| 0.24
| 0.255
| 0.24
| 0.255
| 3,001,377
| 742,840
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 0.255
| 0.255
| 0.2375
| 0.24
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 0.26
| 0.2625
| 0.2475
| 0.255
|
|
| 38.0
| 38.0
| 0.0 |
2022-Jun-21 Tue
| 0.255
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 0.27
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| 0.275
| 0.28
| 0.26
| 0.27
|
|
| 27.6
| 27.6
| ### |
2022-Jun-16 Thu
| 0.275
| 0.285
| 0.2725
| 0.28
|
|
| ###
| ###
| ### |
2022-Jun-15 Wed
| 0.275
| 0.275
| ###
| 0.27
| 3,692,073
| ###
| 40.7
| 40.7
| ### |
2022-Jun-14 Tue
| 0.28
| 0.285
| ###
| 0.275
|
|
| 47.0
| 47.0
| ### |
2022-Jun-10 Fri
| ###
| ###
| 0.29
| ###
| 2,700,074
| ###
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| 0.3125
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
| 2,553,647
| 0
| 43.0
| 43.0
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| 2,097,840
| 0
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
| 2,361,441
| 0
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 1,741,477
| 0
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 1,189,841
| 0
| 30.3
| 30.3
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 2,253,744
| 0
| 17.4
| 17.4
| 0.0 |
2022-May-19 Thu
| ###
| ###
| 0.29
| ###
| 5,112,721
| 741,344
| 91.5
| 91.5
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
|