End of day Prices (Enhanced format), last 120 Days for (CDX) CARDIEX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.005 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
| 2,504,373
| 244,176
| ###
| ###
| -19.4 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5
| 8.3
| -21.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 2,484,180
| ###
| ###
| ###
| -22.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| ###
| 791,822
| ###
| 98.4
| -23.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 9,067,350
| ###
| ###
| ###
| -19.4 |
2021-Jan-15 Fri
| 0.075
| ###
| 0.073
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Jan-14 Thu
| 0.073
| 0.074
| ###
| 0.073
| ###
| 200,671
| ###
| ###
| ### |
2021-Jan-13 Wed
| 0.075
| 0.076
| 0.073
| 0.073
| 2,333,243
| 173,826
| ###
| 16.4
| ### |
2021-Jan-12 Tue
| 0.079
| 0.079
| 0.074
| 0.078
| 4,445,575
| 340,086
| ###
| 33.1
| ### |
2021-Jan-11 Mon
| 0.075
| 0.081
| 0.074
| ###
| ###
| 372,985
| ###
| 97.0
| ### |
2021-Jan-08 Fri
| ###
| 0.072
| ###
| 0.072
| 1,417,443
| ###
| 2.9
| 85.3
| -14.4 |
2021-Jan-07 Thu
| 0.079
| 0.079
| ###
| ###
| 6,257,170
| 456,773
| ###
| 0.6
| -13.4 |
2021-Jan-06 Wed
| ###
| 0.083
| ###
| 0.081
| ###
| 428,279
| ###
| ###
| -16.2 |
2021-Jan-05 Tue
| ###
| 0.073
| ###
| 0.071
| ###
| 416,881
| ###
| 97.3
| -14.2 |
2021-Jan-04 Mon
| 0.058
| ###
| 0.058
| ###
| 8,176,588
| 498,771
| 8.6
| 94.0
| ### |
2020-Dec-31 Thu
| 0.055
| 0.057
| 0.055
| 0.056
| 844,175
| 47,273
| ###
| 83.3
| -11.2 |
2020-Dec-30 Wed
| ###
| 0.057
| ###
| 0.054
| 5,054,925
| ###
| ###
| ###
| -10.8 |
2020-Dec-29 Tue
| 0.051
| 0.051
| ###
| 0.051
| ###
| ###
| ###
| 62.3
| -10.2 |
2020-Dec-24 Thu
| ###
| 0.051
| ###
| 0.051
| 266,745
| 13,470
| ###
| 82.1
| -10.2 |
2020-Dec-23 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| -10.4 |
2020-Dec-22 Tue
| 0.052
| 0.052
| 0.051
| 0.052
| 191,354
| 9,854
| ###
| 76.7
| -10.4 |
2020-Dec-21 Mon
| 0.053
| 0.054
| ###
| 0.052
| ###
| 70,655
| -1.9
| 27.5
| -10.4 |
2020-Dec-18 Fri
| 0.053
| 0.054
| 0.053
| 0.053
| 823,975
| 44,082
| ###
| 72.9
| ### |
2020-Dec-17 Thu
| 0.052
| 0.054
| 0.051
| 0.054
| ###
| 84,426
| 3.8
| 91.0
| -10.8 |
2020-Dec-16 Wed
| 0.053
| 0.053
| ###
| 0.052
| 1,022,643
| ###
| -1.9
| 26.5
| -10.4 |
2020-Dec-15 Tue
| 0.052
| 0.053
| 0.051
| 0.052
| 2,500,185
| ###
| ###
| 77.6
| -10.4 |
2020-Dec-14 Mon
| 0.051
| 0.052
| 0.051
| 0.051
| 1,072,756
| 55,246
| ###
| ###
| -10.2 |
2020-Dec-11 Fri
| 0.052
| 0.053
| 0.051
| 0.051
| 963,746
| ###
| -1.9
| 20.6
| -10.2 |
2020-Dec-10 Thu
| ###
| 0.051
| ###
| 0.051
| 937,228
| ###
| ###
| 87.7
| -10.2 |
2020-Dec-09 Wed
| ###
| 0.052
| ###
| ###
| 789,670
| 40,273
| ###
| ###
| ### |
2020-Dec-08 Tue
| ###
| 0.051
| 0.049
| 0.049
| 1,037,272
| ###
| ###
| 24.4
| -9.8 |
2020-Dec-07 Mon
| 0.051
| 0.052
| ###
| ###
| 2,672,477
| ###
| ###
| ###
| ### |
2020-Dec-04 Fri
| 0.052
| 0.052
| ###
| 0.052
| 2,204,679
| ###
| ###
| 65.0
| -10.4 |
2020-Dec-03 Thu
| 0.055
| 0.055
| 0.053
| 0.053
| 877,929
| ###
| ###
| ###
| ### |
2020-Dec-02 Wed
| 0.057
| 0.057
| 0.054
| 0.054
| 2,187,783
| 121,421
| ###
| ###
| -10.8 |
2020-Dec-01 Tue
| 0.052
| 0.058
| 0.052
| 0.056
| ###
| ###
| ###
| ###
| -11.2 |
2020-Nov-30 Mon
| 0.053
| 0.054
| 0.052
| 0.052
| 1,445,680
| 76,621
| -1.9
| 32.2
| -10.4 |
2020-Nov-27 Fri
| 0.053
| 0.053
| 0.052
| 0.052
| 804,526
| ###
| -1.9
| 21.2
| -10.4 |
2020-Nov-26 Thu
| 0.052
| 0.052
| ###
| ###
| ###
| 36,459
| -3.8
| 11.2
| ### |
2020-Nov-25 Wed
| 0.053
| 0.053
| 0.051
| 0.052
| ###
| ###
| -1.9
| 30.1
| -10.4 |
2020-Nov-24 Tue
| 0.054
| 0.055
| 0.051
| 0.054
| ###
| ###
| ###
| ###
| -10.8 |
2020-Nov-23 Mon
| 0.049
| 0.054
| 0.049
| 0.054
| 3,390,849
| 174,628
| ###
| 97.4
| -10.8 |
2020-Nov-20 Fri
| ###
| ###
| 0.048
| ###
| ###
| 32,748
| ###
| 64.6
| ### |
2020-Nov-19 Thu
| 0.052
| 0.052
| 0.049
| ###
| 1,053,058
| 53,179
| -3.8
| ###
| ### |
2020-Nov-18 Wed
| ###
| 0.052
| 0.049
| 0.052
| 818,154
| ###
| ###
| 92.1
| -10.4 |
2020-Nov-17 Tue
| 0.052
| 0.052
| ###
| ###
| ###
| ###
| -3.8
| ###
| ### |
2020-Nov-16 Mon
| 0.051
| 0.052
| ###
| 0.052
| ###
| ###
| ###
| 89.8
| -10.4 |
2020-Nov-13 Fri
| 0.046
| ###
| 0.046
| 0.049
| ###
| ###
| 6.5
| ###
| -9.8 |
2020-Nov-12 Thu
| 0.046
| 0.048
| 0.046
| 0.046
| ###
| ###
| ###
| 72.1
| -9.2 |
2020-Nov-11 Wed
| 0.044
| 0.046
| 0.044
| 0.046
| ###
| ###
| 4.5
| 91.3
| -9.2 |
2020-Nov-10 Tue
| 0.046
| 0.049
| 0.044
| 0.044
| 1,533,782
| 71,320
| -4.3
| 20.0
| -8.8 |
2020-Nov-09 Mon
| 0.046
| 0.046
| 0.045
| 0.046
| ###
| 6,686
| ###
| ###
| -9.2 |
2020-Nov-06 Fri
| 0.047
| 0.047
| 0.044
| 0.046
| ###
| ###
| -2.1
| 17.4
| -9.2 |
2020-Nov-05 Thu
| 0.045
| 0.048
| 0.045
| 0.047
| ###
| 14,879
| 4.4
| ###
| -9.4 |
2020-Nov-04 Wed
| 0.045
| 0.047
| 0.045
| 0.045
| ###
| 28,426
| ###
| 63.8
| -9.0 |
2020-Nov-03 Tue
| 0.044
| 0.044
| 0.043
| 0.043
| 1,324,788
| 57,628
| -2.3
| ###
| ### |
2020-Nov-02 Mon
| 0.045
| 0.046
| 0.044
| 0.045
| 1,430,645
| 64,379
| ###
| ###
| -9.0 |
2020-Oct-30 Fri
| 0.042
| 0.046
| 0.042
| 0.045
| 2,030,877
| 89,358
| 7.1
| ###
| -9.0 |
2020-Oct-29 Thu
| 0.043
| 0.043
| 0.041
| 0.041
| 4,491,924
| ###
| -4.7
| 6.9
| -8.2 |
2020-Oct-28 Wed
| 0.045
| 0.045
| 0.044
| 0.045
| 1,540,343
| 68,545
| ###
| ###
| -9.0 |
2020-Oct-27 Tue
| 0.047
| 0.047
| 0.045
| 0.045
| 2,932,985
| ###
| -4.3
| ###
| -9.0 |
2020-Oct-26 Mon
| 0.049
| 0.049
| 0.046
| 0.047
| ###
| ###
| -4.1
| 19.2
| -9.4 |
2020-Oct-23 Fri
| ###
| ###
| 0.047
| 0.048
| ###
| ###
| ###
| ###
| ### |
2020-Oct-22 Thu
| 0.052
| 0.052
| 0.049
| ###
| 6,919,955
| 349,457
| -3.8
| ###
| ### |
2020-Oct-21 Wed
| 0.054
| 0.054
| 0.051
| 0.054
| ###
| ###
| ###
| 65.7
| -10.8 |
2020-Oct-20 Tue
| 0.053
| 0.055
| 0.052
| 0.055
| ###
| ###
| 3.8
| 90.6
| ### |
2020-Oct-19 Mon
| 0.053
| 0.055
| 0.052
| 0.052
| ###
| ###
| -1.9
| 24.6
| -10.4 |
2020-Oct-16 Fri
| 0.054
| 0.057
| 0.053
| 0.053
| 2,076,249
| ###
| -1.9
| ###
| ### |
2020-Oct-15 Thu
| 0.055
| 0.057
| 0.054
| 0.054
| ###
| 75,224
| ###
| 25.0
| -10.8 |
2020-Oct-14 Wed
| 0.058
| ###
| 0.055
| 0.055
| 4,351,423
| ###
| -5.2
| 7.3
| ### |
2020-Oct-13 Tue
| 0.059
| ###
| 0.056
| 0.056
| ###
| 592,584
| -5.1
| 10.5
| -11.2 |
2020-Oct-12 Mon
| 0.055
| ###
| 0.054
| 0.059
| ###
| ###
| 7.3
| ###
| -11.8 |
2020-Oct-09 Fri
| 0.051
| 0.057
| 0.051
| 0.056
| ###
| 177,487
| ###
| ###
| -11.2 |
2020-Oct-08 Thu
| 0.053
| 0.053
| ###
| ###
| 1,043,387
| ###
| ###
| 7.0
| ### |
2020-Oct-07 Wed
| 0.051
| 0.053
| 0.051
| 0.052
| ###
| 59,873
| ###
| 78.4
| -10.4 |
2020-Oct-06 Tue
| ###
| 0.053
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Oct-05 Mon
| 0.049
| ###
| 0.047
| 0.049
| 797,077
| 38,658
| ###
| 56.3
| -9.8 |
2020-Oct-02 Fri
| 0.049
| ###
| 0.047
| 0.047
| 3,557,841
| 172,555
| -4.1
| ###
| -9.4 |
2020-Oct-01 Thu
| 0.049
| ###
| 0.049
| 0.049
| ###
| ###
| ###
| 63.5
| -9.8 |
2020-Sep-30 Wed
| 0.051
| 0.051
| 0.049
| 0.049
| 1,668,071
| ###
| -3.9
| 16.9
| -9.8 |
2020-Sep-29 Tue
| 0.051
| 0.052
| 0.049
| 0.051
| 3,065,985
| ###
| ###
| ###
| -10.2 |
2020-Sep-28 Mon
| 0.049
| 0.051
| 0.047
| ###
| 2,457,587
| 120,421
| 2.0
| ###
| ### |
2020-Sep-25 Fri
| ###
| ###
| 0.045
| ###
| ###
| 373,720
| ###
| 61.3
| ### |
2020-Sep-24 Thu
| ###
| ###
| 0.049
| ###
| ###
| 1,369,077
| ###
| 0.4
| ### |
2020-Sep-23 Wed
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| -9.8 |
2020-Sep-22 Tue
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| -9.8 |
2020-Sep-21 Mon
| 0.053
| 0.054
| 0.049
| 0.049
| ###
| 391,725
| -7.5
| 5.2
| -9.8 |
2020-Sep-18 Fri
| 0.049
| ###
| 0.048
| 0.052
| ###
| ###
| 6.1
| ###
| -10.4 |
2020-Sep-17 Thu
| 0.052
| 0.052
| 0.049
| 0.049
| 2,676,723
| 135,174
| ###
| ###
| -9.8 |
2020-Sep-16 Wed
| 0.056
| 0.057
| 0.046
| 0.049
| 14,549,072
| 749,277
| ###
| ###
| -9.8 |
2020-Sep-15 Tue
| 0.059
| 0.059
| 0.055
| 0.056
| ###
| ###
| -5.1
| 8.4
| -11.2 |
2020-Sep-14 Mon
| ###
| ###
| 0.059
| 0.059
| 2,906,985
| 177,326
| ###
| ###
| -11.8 |
2020-Sep-11 Fri
| ###
| ###
| 0.058
| 0.059
| ###
| ###
| ###
| 23.8
| -11.8 |
2020-Sep-10 Thu
| ###
| ###
| 0.059
| ###
| ###
| 115,784
| ###
| 72.8
| ### |
2020-Sep-09 Wed
| 0.057
| ###
| 0.055
| 0.058
| 3,185,485
| ###
| 1.8
| ###
| ### |
2020-Sep-08 Tue
| 0.059
| ###
| 0.056
| 0.057
| ###
| ###
| ###
| ###
| -11.4 |
2020-Sep-07 Mon
| 0.057
| ###
| 0.057
| 0.057
| ###
| ###
| ###
| ###
| -11.4 |
2020-Sep-04 Fri
| 0.056
| 0.058
| 0.054
| 0.057
| 4,057,550
| 227,222
| 1.8
| 77.7
| -11.4 |
2020-Sep-03 Thu
| ###
| ###
| 0.058
| 0.059
| ###
| 442,553
| -3.3
| 15.1
| -11.8 |
2020-Sep-02 Wed
| 0.054
| ###
| 0.054
| ###
| ###
| 436,724
| ###
| 97.9
| ### |
2020-Sep-01 Tue
| 0.055
| 0.056
| 0.052
| 0.054
| 3,018,321
| 162,989
| ###
| 31.6
| -10.8 |
2020-Aug-31 Mon
| 0.056
| 0.056
| 0.054
| 0.054
| 1,512,054
| ###
| -3.6
| 14.7
| -10.8 |
2020-Aug-28 Fri
| 0.053
| 0.056
| 0.053
| 0.055
| 1,608,575
| ###
| 3.8
| 88.5
| ### |
2020-Aug-27 Thu
| 0.052
| 0.055
| ###
| 0.054
| ###
| ###
| 3.8
| ###
| -10.8 |
2020-Aug-26 Wed
| 0.054
| 0.055
| 0.052
| 0.052
| 1,532,982
| ###
| ###
| ###
| -10.4 |
2020-Aug-25 Tue
| 0.056
| 0.056
| 0.053
| 0.054
| 2,688,556
| 146,526
| -3.6
| ###
| -10.8 |
2020-Aug-24 Mon
| 0.055
| 0.056
| 0.054
| 0.056
| ###
| ###
| ###
| 77.0
| -11.2 |
2020-Aug-21 Fri
| 0.052
| 0.057
| 0.052
| 0.054
| 3,905,183
| ###
| 3.8
| ###
| -10.8 |
2020-Aug-20 Thu
| ###
| ###
| 0.052
| 0.054
| 19,959,088
| 1,197,545
| -11.5
| 1.7
| -10.8 |
2020-Aug-19 Wed
| 0.055
| ###
| 0.054
| ###
| ###
| 345,228
| ###
| ###
| ### |
2020-Aug-18 Tue
| 0.053
| 0.056
| 0.053
| 0.055
| 4,030,927
| 219,685
| 3.8
| 86.6
| ### |
2020-Aug-17 Mon
| 0.054
| 0.055
| 0.052
| 0.053
| 6,020,386
| ###
| -1.9
| 20.1
| ### |
2020-Aug-14 Fri
| 0.052
| 0.053
| 0.049
| 0.053
| ###
| ###
| 1.9
| 76.3
| ### |
2020-Aug-13 Thu
| 0.043
| 0.051
| 0.043
| ###
| ###
| 287,381
| 16.3
| 98.6
| ### |
2020-Aug-12 Wed
| 0.044
| 0.044
| 0.043
| 0.044
| 589,320
| ###
| ###
| ###
| -8.8 |
2020-Aug-11 Tue
| 0.044
| 0.044
| 0.043
| 0.044
| 1,278,575
| ###
| ###
| ###
| -8.8 |
2020-Aug-10 Mon
| 0.045
| 0.046
| 0.042
| 0.042
| ###
| ###
| ###
| ###
| -8.4 |
2020-Aug-07 Fri
| 0.045
| 0.047
| 0.041
| 0.044
| 2,751,156
| 121,050
| -2.2
| ###
| -8.8 |
2020-Aug-06 Thu
| 0.047
| 0.047
| 0.043
| 0.045
| ###
| 219,123
| -4.3
| ###
| -9.0 |
2020-Aug-05 Wed
| ###
| 0.043
| ###
| 0.043
| 7,646,842
| 298,226
| 22.9
| 99.1
| ### |
|