Menu

WINTER VALLEY TOURISM INVESTMENT CO. Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 16/09/2019
MarketOTC
High Price0.24
Last Closing0.25
No. of Transactions22
SectorHotels and Tourism
Low Price0.23
Opening Price0.23
No. of Shares11,800
Div0.00
Change-0.02
Closing Price0.23
Average Price0.23
P/EN
Value Traded2,720

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/09/2019 0.24 0.23 0.23 2,720 22 11,800
15/09/2019 0.29 0.25 0.25 4,671 21 17,300
12/09/2019 0.27 0.25 0.27 4,133 19 15,753
10/09/2019 0.25 0.23 0.25 406 5 1,700
09/09/2019 0.23 0.23 0.23 575 2 2,500
05/09/2019 0.24 0.24 0.24 1,305 7 5,436
04/09/2019 0.24 0.24 0.24 528 1 2,200
03/09/2019 0.26 0.24 0.26 530 4 2,153
02/09/2019 0.25 0.25 0.25 38 1 150
01/09/2019 0.26 0.24 0.26 436 8 1,750
29/08/2019 0.27 0.26 0.26 2,468 9 9,400
28/08/2019 0.28 0.27 0.28 1,946 10 7,200
26/08/2019 0.29 0.28 0.29 1,905 10 6,800
22/08/2019 0.30 0.29 0.30 1,765 11 6,047
21/08/2019 0.31 0.29 0.30 3,573 18 11,889
20/08/2019 0.32 0.31 0.32 2,466 19 7,900
19/08/2019 0.31 0.30 0.31 6,071 45 19,625
18/08/2019 0.29 0.27 0.29 4,863 34 17,197
08/08/2019 0.27 0.25 0.27 2,790 25 10,800
07/08/2019 0.27 0.25 0.25 440 7 1,700
Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2019 0.27 0.23 0.27 5,114 26 19,953
01/09/2019 0.26 0.24 0.24 2,836 21 11,689
25/08/2019 0.29 0.26 0.26 6,319 29 23,400
18/08/2019 0.32 0.27 0.30 18,739 127 62,658
28/07/2019 0.24 0.21 0.24 5,029 61 21,922
21/07/2019 0.23 0.21 0.22 1,599 15 7,450
07/07/2019 0.23 0.22 0.23 336 5 1,514
30/06/2019 0.23 0.21 0.23 4,392 30 20,123
23/06/2019 0.26 0.20 0.24 4,198 41 18,633
16/06/2019 0.20 0.20 0.20 690 9 3,450
10/06/2019 0.24 0.21 0.21 7,105 18 31,500
26/05/2019 0.20 0.17 0.20 15,189 54 82,514
19/05/2019 0.18 0.17 0.18 17,602 13 97,808
12/05/2019 0.16 0.15 0.16 3,540 10 23,502
28/04/2019 0.20 0.17 0.17 1,571 7 8,532
21/04/2019 0.24 0.22 0.22 99 3 436
14/04/2019 0.26 0.23 0.26 1,273 16 5,223
24/03/2019 0.20 0.17 0.17 5,042 17 27,211
17/03/2019 0.22 0.20 0.22 180 2 830
24/02/2019 0.19 0.17 0.19 411 5 2,330
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 0.32 0.22 0.26 36,160 251 130,684
01/07/2019 0.23 0.21 0.22 5,190 52 24,114
02/06/2019 0.26 0.20 0.22 15,225 89 68,406
01/05/2019 0.20 0.15 0.20 36,331 77 203,824
01/04/2019 0.26 0.17 0.17 8,138 55 42,809
03/03/2019 0.22 0.17 0.17 5,540 27 29,650
03/02/2019 0.23 0.17 0.19 1,071 16 5,637
02/01/2019 0.30 0.25 0.25 154 3 559
02/12/2018 0.35 0.33 0.33 242 2 720
01/11/2018 0.38 0.38 0.38 378 2 994
01/10/2018 0.43 0.38 0.40 800 13 1,995
01/08/2018 0.10 0.09 0.10 138 6 1,477
01/07/2018 0.11 0.09 0.09 524 10 5,455
03/06/2018 0.12 0.11 0.11 179 4 1,515
02/05/2018 0.13 0.12 0.13 146 6 1,187
01/04/2018 0.14 0.11 0.13 1,650 33 13,435
01/03/2018 0.10 0.10 0.10 6 1 55
01/02/2018 0.11 0.11 0.11 55 1 500
02/01/2018 0.12 0.11 0.11 290 8 2,500
03/12/2017 0.13 0.11 0.13 430 7 3,650