End of day Prices (Enhanced format), last 120 Days for (CPH) CRESO PHARMA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.042 |
2022-Jun-22 Wed
| 0.041
| 0.041
| ###
| ###
| 3,812,184
| 150,581
| ###
| 11.7
| -0.9 |
2022-Jun-21 Tue
| ###
| 0.041
| ###
| ###
| ###
| 81,780
| ###
| ###
| -1.0 |
2022-Jun-20 Mon
| ###
| 0.042
| ###
| ###
| 5,064,522
| ###
| ###
| ###
| -0.9 |
2022-Jun-17 Fri
| 0.041
| 0.043
| ###
| 0.041
| ###
| 178,453
| ###
| 63.2
| ### |
2022-Jun-16 Thu
| 0.042
| 0.045
| 0.041
| 0.042
| 3,060,583
| ###
| ###
| ###
| -1.0 |
2022-Jun-15 Wed
| 0.045
| 0.046
| 0.042
| 0.042
| 3,819,389
| 168,053
| ###
| 12.5
| -1.0 |
2022-Jun-14 Tue
| 0.047
| 0.048
| 0.045
| 0.045
| ###
| 289,087
| -4.3
| 31.5
| ### |
2022-Jun-10 Fri
| 0.049
| ###
| 0.048
| 0.048
| ###
| 237,153
| -2.0
| 32.1
| -1.1 |
2022-Jun-09 Thu
| ###
| 0.051
| 0.049
| 0.049
| ###
| 194,580
| ###
| ###
| ### |
2022-Jun-08 Wed
| ###
| 0.051
| ###
| ###
| ###
| ###
| ###
| 71.8
| ### |
2022-Jun-07 Tue
| 0.051
| 0.052
| ###
| ###
| 2,575,479
| 131,349
| ###
| 39.6
| ### |
2022-Jun-06 Mon
| 0.051
| 0.052
| 0.051
| 0.051
| ###
| 50,753
| ###
| 75.1
| -1.2 |
2022-Jun-03 Fri
| 0.052
| 0.053
| 0.051
| 0.051
| 2,997,276
| 155,858
| -1.9
| 23.5
| -1.2 |
2022-Jun-02 Thu
| 0.052
| 0.054
| 0.052
| 0.053
| ###
| 95,023
| 1.9
| ###
| ### |
2022-Jun-01 Wed
| 0.054
| 0.056
| 0.053
| 0.053
| ###
| ###
| -1.9
| ###
| ### |
2022-May-31 Tue
| 0.056
| 0.056
| 0.053
| 0.053
| 1,604,844
| ###
| -5.4
| ###
| ### |
2022-May-30 Mon
| 0.054
| 0.055
| 0.053
| 0.053
| ###
| ###
| -1.9
| 21.2
| ### |
2022-May-27 Fri
| 0.054
| 0.056
| 0.053
| 0.053
| ###
| 76,076
| -1.9
| 25.0
| ### |
2022-May-26 Thu
| 0.054
| 0.056
| 0.053
| 0.053
| ###
| ###
| -1.9
| 26.1
| ### |
2022-May-25 Wed
| 0.056
| 0.057
| 0.055
| 0.055
| 1,161,778
| 65,059
| -1.8
| ###
| ### |
2022-May-24 Tue
| 0.059
| 0.059
| 0.056
| 0.056
| ###
| ###
| -5.1
| ###
| ### |
2022-May-23 Mon
| 0.054
| ###
| 0.053
| 0.057
| 6,400,888
| 364,850
| 5.6
| 94.9
| -1.4 |
2022-May-20 Fri
| 0.054
| 0.054
| 0.052
| 0.052
| ###
| 89,044
| ###
| ###
| -1.2 |
2022-May-19 Thu
| 0.052
| 0.054
| 0.051
| 0.053
| ###
| 94,477
| 1.9
| ###
| ### |
2022-May-18 Wed
| ###
| 0.053
| ###
| 0.053
| 1,270,124
| ###
| ###
| 93.4
| ### |
2022-May-17 Tue
| 0.051
| 0.052
| ###
| ###
| 2,752,079
| 140,356
| ###
| 21.0
| ### |
2022-May-16 Mon
| 0.052
| 0.052
| ###
| 0.051
| 2,540,878
| 129,584
| -1.9
| 30.2
| -1.2 |
2022-May-13 Fri
| 0.051
| 0.051
| ###
| ###
| 2,239,544
| ###
| ###
| 16.4
| ### |
2022-May-12 Thu
| 0.052
| 0.052
| ###
| ###
| 2,140,821
| 109,181
| -3.8
| ###
| ### |
2022-May-11 Wed
| 0.051
| 0.053
| 0.051
| 0.051
| 1,719,570
| ###
| ###
| ###
| -1.2 |
2022-May-10 Tue
| 0.057
| 0.057
| 0.054
| 0.054
| 1,744,788
| ###
| ###
| ###
| -1.3 |
2022-May-09 Mon
| 0.057
| 0.057
| 0.054
| 0.054
| 1,744,788
| ###
| ###
| ###
| -1.3 |
2022-May-06 Fri
| 0.056
| 0.058
| 0.055
| 0.056
| 3,002,453
| ###
| ###
| ###
| ### |
2022-May-05 Thu
| 0.056
| 0.057
| 0.056
| 0.056
| 1,153,250
| 65,158
| ###
| 61.2
| ### |
2022-May-04 Wed
| 0.059
| ###
| 0.055
| 0.055
| ###
| ###
| -6.8
| 14.1
| ### |
2022-May-03 Tue
| 0.057
| ###
| 0.057
| 0.058
| 1,825,473
| ###
| 1.8
| 85.4
| -1.4 |
2022-May-02 Mon
| ###
| ###
| 0.057
| 0.057
| 2,158,188
| ###
| -6.6
| 9.2
| -1.4 |
2022-Apr-29 Fri
| 0.056
| ###
| 0.056
| ###
| 6,039,540
| 359,352
| 8.9
| 96.6
| -1.5 |
2022-Apr-28 Thu
| 0.057
| 0.058
| 0.055
| 0.055
| 1,795,552
| 101,448
| ###
| 16.0
| ### |
2022-Apr-27 Wed
| 0.056
| 0.059
| 0.055
| 0.057
| 3,918,923
| 223,378
| 1.8
| ###
| -1.4 |
2022-Apr-26 Tue
| ###
| ###
| 0.057
| 0.058
| ###
| 260,622
| ###
| 24.6
| -1.4 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 2,596,257
| ###
| -3.2
| 14.6
| -1.4 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.5 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| ###
| 191,251
| -3.1
| ###
| -1.5 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 1,839,570
| ###
| ###
| ###
| -1.5 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 23.7
| ### |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| ###
| 196,787
| ###
| ###
| ### |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
| 3,708,682
| 248,481
| ###
| 13.6
| -1.5 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| ###
| 229,577
| -4.3
| ###
| -1.6 |
2022-Apr-08 Fri
| 0.074
| 0.074
| ###
| ###
| ###
| 409,645
| ###
| ###
| ### |
2022-Apr-07 Thu
| 0.077
| 0.077
| 0.073
| 0.073
| 2,780,972
| 208,572
| ###
| ###
| -1.7 |
2022-Apr-06 Wed
| ###
| ###
| 0.077
| 0.078
| ###
| ###
| ###
| 20.6
| -1.9 |
2022-Apr-05 Tue
| 0.077
| 0.083
| 0.077
| 0.079
| 7,156,921
| 572,553
| ###
| ###
| -1.9 |
2022-Apr-04 Mon
| 0.077
| ###
| 0.076
| 0.077
| ###
| ###
| ###
| 62.2
| ### |
2022-Apr-01 Fri
| 0.073
| 0.075
| 0.071
| 0.072
| 5,590,473
| ###
| -1.4
| ###
| -1.7 |
2022-Mar-31 Thu
| 0.071
| 0.072
| ###
| 0.072
| 6,491,852
| 457,675
| ###
| ###
| -1.7 |
2022-Mar-30 Wed
| 0.078
| 0.078
| 0.071
| 0.073
| ###
| 834,884
| ###
| 5.2
| -1.7 |
2022-Mar-29 Tue
| ###
| 0.077
| ###
| 0.073
| ###
| 2,149,274
| 17.7
| 99.5
| -1.7 |
2022-Mar-28 Mon
| 0.059
| ###
| 0.059
| ###
| ###
| 350,645
| ###
| ###
| -1.4 |
2022-Mar-25 Fri
| 0.059
| 0.059
| 0.057
| 0.057
| ###
| ###
| ###
| ###
| -1.4 |
2022-Mar-24 Thu
| 0.057
| 0.057
| 0.056
| 0.056
| 1,803,024
| 101,870
| -1.8
| ###
| ### |
2022-Mar-23 Wed
| ###
| ###
| 0.057
| 0.058
| 4,436,326
| 261,743
| ###
| 10.7
| -1.4 |
2022-Mar-22 Tue
| 0.059
| ###
| 0.058
| 0.059
| ###
| 202,474
| ###
| 66.8
| -1.4 |
2022-Mar-21 Mon
| 0.058
| ###
| 0.058
| 0.058
| 4,577,247
| 272,346
| ###
| ###
| -1.4 |
2022-Mar-18 Fri
| 0.055
| 0.057
| 0.054
| 0.055
| ###
| ###
| ###
| 63.4
| ### |
2022-Mar-17 Thu
| 0.053
| 0.056
| 0.053
| 0.055
| ###
| ###
| 3.8
| 88.8
| ### |
2022-Mar-16 Wed
| 0.051
| 0.054
| 0.051
| 0.051
| 5,998,458
| ###
| ###
| 64.8
| -1.2 |
2022-Mar-15 Tue
| 0.053
| 0.053
| ###
| 0.051
| 2,248,144
| 115,779
| -3.8
| 18.9
| -1.2 |
2022-Mar-14 Mon
| 0.054
| 0.055
| 0.052
| 0.052
| 1,207,180
| 64,584
| ###
| 14.1
| -1.2 |
2022-Mar-11 Fri
| 0.054
| 0.056
| 0.052
| 0.052
| 2,329,720
| ###
| ###
| ###
| -1.2 |
2022-Mar-10 Thu
| 0.054
| 0.057
| 0.054
| 0.054
| ###
| 179,040
| ###
| ###
| -1.3 |
2022-Mar-09 Wed
| 0.052
| 0.054
| 0.052
| 0.054
| 4,287,670
| 227,246
| 3.8
| ###
| -1.3 |
2022-Mar-08 Tue
| 0.052
| 0.054
| ###
| 0.051
| ###
| 233,153
| -1.9
| ###
| -1.2 |
2022-Mar-07 Mon
| 0.057
| 0.058
| 0.052
| 0.052
| ###
| 446,823
| -8.8
| 4.5
| -1.2 |
2022-Mar-04 Fri
| ###
| ###
| 0.058
| 0.058
| ###
| ###
| ###
| ###
| -1.4 |
2022-Mar-03 Thu
| 0.059
| ###
| 0.057
| ###
| 12,549,772
| ###
| ###
| 77.0
| -1.4 |
2022-Mar-02 Wed
| ###
| ###
| 0.058
| 0.058
| ###
| 456,443
| -6.5
| 4.9
| -1.4 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -7.6
| 3.0
| -1.5 |
2022-Feb-28 Mon
| ###
| 0.071
| ###
| ###
| 5,549,259
| ###
| -4.3
| ###
| -1.6 |
2022-Feb-25 Fri
| ###
| 0.071
| 0.055
| ###
| 8,418,686
| 530,377
| ###
| ###
| -1.6 |
2022-Feb-24 Thu
| 0.077
| 0.077
| 0.077
| 0.077
| 0
|
|
|
| ### |
2022-Feb-23 Wed
| 0.077
| 0.077
| 0.077
| 0.077
| 0
|
|
|
| ### |
2022-Feb-22 Tue
| 0.077
| 0.077
| 0.077
| 0.077
| 0
|
|
|
| ### |
2022-Feb-21 Mon
| 0.078
| 0.079
| 0.077
| 0.077
| 1,110,746
| ###
| -1.3
| ###
| ### |
2022-Feb-18 Fri
| 0.079
| ###
| 0.078
| 0.078
| 1,103,946
| ###
| ###
| 24.3
| -1.9 |
2022-Feb-17 Thu
| ###
| ###
| 0.078
| 0.079
| ###
| ###
| -1.3
| ###
| -1.9 |
2022-Feb-16 Wed
| 0.081
| 0.082
| 0.079
| 0.079
| 2,535,854
| ###
| ###
| 16.9
| -1.9 |
2022-Feb-15 Tue
| 0.084
| 0.084
| ###
| ###
| 3,713,159
| 304,479
| ###
| ###
| -1.9 |
2022-Feb-14 Mon
| 0.086
| 0.088
| 0.083
| 0.085
| 3,043,322
| ###
| ###
| 40.1
| ### |
2022-Feb-11 Fri
| 0.088
| 0.088
| 0.086
| 0.086
| ###
| ###
| -2.3
| ###
| -2.0 |
2022-Feb-10 Thu
| 0.087
| 0.089
| 0.086
| 0.089
| ###
| ###
| ###
| ###
| ### |
2022-Feb-09 Wed
| 0.089
| 0.089
| 0.086
| 0.087
| 893,552
| 78,185
| -2.2
| 18.0
| ### |
2022-Feb-08 Tue
| 0.087
| 0.089
| 0.085
| 0.088
| ###
| 103,283
| 1.1
| ###
| -2.1 |
2022-Feb-07 Mon
| 0.087
| 0.089
| 0.086
| 0.087
| 1,474,288
| ###
| ###
| ###
| ### |
2022-Feb-04 Fri
| ###
| ###
| 0.087
| 0.087
| 4,049,185
| 364,426
| ###
| 6.9
| ### |
2022-Feb-03 Thu
| 0.086
| ###
| 0.084
| ###
| 15,691,573
| 1,435,778
| 4.7
| ###
| -2.1 |
2022-Feb-02 Wed
| 0.085
| 0.086
| 0.084
| 0.085
| 1,820,225
| ###
| ###
| ###
| ### |
2022-Feb-01 Tue
| 0.083
| 0.084
| ###
| 0.084
| ###
| ###
| ###
| 69.0
| -2.0 |
2022-Jan-31 Mon
| ###
| 0.083
| 0.079
| 0.082
| 1,462,223
| 118,440
| ###
| ###
| -2.0 |
2022-Jan-28 Fri
| 0.077
| ###
| 0.076
| ###
| ###
| ###
| ###
| 81.4
| -1.9 |
2022-Jan-27 Thu
| 0.082
| 0.083
| 0.077
| 0.078
| 5,177,823
| 414,225
| -4.9
| 21.7
| -1.9 |
2022-Jan-25 Tue
| 0.083
| 0.084
| ###
| 0.082
| 2,454,140
| ###
| ###
| ###
| -2.0 |
2022-Jan-24 Mon
| 0.086
| 0.086
| 0.083
| 0.083
| ###
| ###
| -3.5
| 27.1
| ### |
2022-Jan-21 Fri
| ###
| ###
| 0.087
| 0.087
| ###
| ###
| ###
| ###
| ### |
2022-Jan-20 Thu
| ###
| ###
| 0.088
| ###
| ###
| ###
| ###
| 60.9
| -2.1 |
2022-Jan-19 Wed
| ###
| ###
| 0.089
| ###
| 1,551,843
| ###
| -2.2
| ###
| -2.1 |
2022-Jan-18 Tue
| 0.087
| ###
| 0.087
| ###
| 3,115,955
| 283,551
| ###
| ###
| ### |
2022-Jan-17 Mon
| ###
| ###
| 0.085
| 0.086
| 2,814,550
| 247,680
| ###
| ###
| -2.0 |
2022-Jan-14 Fri
| ###
| ###
| 0.089
| ###
| 1,648,273
| 148,344
| ###
| ###
| -2.1 |
2022-Jan-13 Thu
| 0.085
| ###
| 0.085
| ###
| 4,665,228
| 412,872
| 7.1
| 95.4
| ### |
2022-Jan-12 Wed
| 0.084
| 0.086
| 0.083
| 0.084
| ###
| ###
| ###
| 64.8
| -2.0 |
2022-Jan-11 Tue
| 0.084
| 0.085
| 0.083
| 0.083
| 1,011,326
| 84,951
| ###
| ###
| ### |
2022-Jan-10 Mon
| 0.084
| 0.085
| 0.083
| 0.083
| 811,586
| 68,173
| ###
| 28.9
| ### |
2022-Jan-07 Fri
| 0.085
| 0.085
| 0.083
| 0.083
| ###
| 45,980
| -2.4
| 15.1
| ### |
2022-Jan-06 Thu
| ###
| ###
| 0.084
| 0.085
| 3,574,654
| ###
| -5.6
| ###
| ### |
2022-Jan-05 Wed
| 0.081
| ###
| ###
| 0.087
| ###
| 278,476
| ###
| ###
| ### |
2022-Jan-04 Tue
| 0.081
| 0.082
| ###
| 0.081
| 1,795,647
| 145,447
| ###
| 56.8
| -1.9 |
2021-Dec-31 Fri
| 0.078
| 0.083
| 0.078
| 0.082
| ###
| 190,757
| 5.1
| 92.9
| -2.0 |
2021-Dec-30 Thu
| 0.083
| 0.083
| 0.078
| 0.078
| 2,912,123
| 234,425
| -6.0
| 3.6
| -1.9 |
2021-Dec-29 Wed
| ###
| 0.084
| ###
| 0.081
| 2,749,342
| 225,446
| 1.3
| ###
| -1.9 |
|