End of day Prices (full format), 150 Days for (CAS) CRUSADER RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.031 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2018-Sep-21 Fri
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2018-Sep-20 Thu
| 0.021
| 0.021
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2018-Sep-19 Wed
| 0.021
| 0.023
| ###
| 0.021
|
|
| 68.3
| 68.3
| ### |
2018-Sep-18 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 374,150
| 7,857
| 75.5
| 75.5
| ### |
2018-Sep-17 Mon
| 0.022
| 0.023
| 0.021
| 0.021
| 463,473
| ###
| 7.8
| 7.8
| ### |
2018-Sep-14 Fri
| 0.024
| 0.024
| 0.022
| 0.022
| 135,129
| ###
| ###
| ###
| ### |
2018-Sep-13 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| 262,147
| ###
| ###
| ###
| ### |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
| 101,459
| 0
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2018-Sep-07 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2018-Sep-06 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 79.7
| 79.7
| ### |
2018-Sep-05 Wed
| 0.021
| 0.021
| ###
| 0.021
| 1,390,779
| ###
| ###
| ###
| ### |
2018-Sep-04 Tue
| 0.021
| 0.022
| 0.021
| 0.022
| 727,559
| 15,642
| 94.7
| 94.7
| ### |
2018-Sep-03 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2018-Aug-31 Fri
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2018-Aug-30 Thu
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| 8.3
| 8.3
| ### |
2018-Aug-29 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2018-Aug-28 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2018-Aug-27 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2018-Aug-24 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 274,171
| 6,580
| 73.0
| 73.0
| ### |
2018-Aug-23 Thu
| 0.027
| 0.027
| 0.026
| 0.026
| 217,524
| ###
| 10.8
| 10.8
| ### |
2018-Aug-22 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| 192,475
| ###
| ###
| ###
| ### |
2018-Aug-21 Tue
| ###
| ###
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2018-Aug-20 Mon
| ###
| ###
| 0.028
| 0.029
|
|
| 1.8
| 1.8
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| 0.029
| ###
| 966,425
| ###
| 99.6
| 99.6
| 0.0 |
2018-Aug-14 Tue
| 0.026
| ###
| 0.026
| 0.028
|
|
| 97.9
| 97.9
| ### |
2018-Aug-13 Mon
| 0.025
| 0.028
| 0.025
| 0.027
|
|
| 98.2
| 98.2
| ### |
2018-Aug-10 Fri
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 51,840
| ###
| 69.7
| 69.7
| ### |
2018-Aug-08 Wed
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 74.4
| 74.4
| ### |
2018-Aug-06 Mon
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2018-Aug-03 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2018-Aug-02 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2018-Aug-01 Wed
| 0.028
| 0.028
| 0.026
| 0.026
| 522,329
| ###
| ###
| ###
| ### |
2018-Jul-31 Tue
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 72.8
| 72.8
| ### |
2018-Jul-30 Mon
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 72.5
| 72.5
| ### |
2018-Jul-27 Fri
| 0.026
| 0.028
| 0.025
| 0.028
|
|
| 97.2
| 97.2
| ### |
2018-Jul-26 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Jul-25 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Jul-24 Tue
| 0.027
| ###
| 0.027
| 0.027
| 758,772
| 10,243
| ###
| ###
| ### |
2018-Jul-23 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 75.7
| 75.7
| ### |
2018-Jul-20 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2018-Jul-19 Thu
| 0.027
| 0.027
| 0.025
| 0.025
| 1,100,956
| 28,624
| ###
| ###
| ### |
2018-Jul-18 Wed
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 68.7
| 68.7
| ### |
2018-Jul-17 Tue
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 78.9
| 78.9
| ### |
2018-Jul-16 Mon
| 0.026
| 0.026
| 0.026
| 0.026
| 143,726
| ###
| ###
| ###
| ### |
2018-Jul-13 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 198,387
| 5,356
| ###
| ###
| ### |
2018-Jul-12 Thu
| 0.027
| 0.027
| 0.025
| 0.027
| 455,289
| ###
| ###
| ###
| ### |
2018-Jul-11 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Jul-10 Tue
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 74.3
| 74.3
| ### |
2018-Jul-09 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Jul-06 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Jul-05 Thu
| 0.027
| 0.028
| 0.027
| 0.028
| 304,725
| 8,379
| ###
| ###
| ### |
2018-Jul-04 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Jul-03 Tue
| 0.028
| 0.028
| 0.026
| 0.027
|
|
| 9.9
| 9.9
| ### |
2018-Jul-02 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2018-Jun-29 Fri
| 0.028
| 0.029
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 137,879
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 195,849
| 0
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 280,720
| 0
| 10.9
| 10.9
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 247,353
| 0
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 1,670,753
| 0
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 0.028
| ###
| 2,498,647
| 34,981
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 1,450,674
| 0
| 96.1
| 96.1
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 872,120
| 0
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 1,645,387
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 70,958
| 0
| 97.2
| 97.2
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 373,422
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 103,781
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
| 258,885
| 0
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 1,814,854
| 0
| 16.9
| 16.9
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
| 248,921
| 0
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 907,428
| 0
| 74.7
| 74.7
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 127,987
| 0
| 67.9
| 67.9
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 340,971
| 0
| 14.3
| 14.3
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 442,224
| 0
| 14.6
| 14.6
| 0.0 |
2018-May-03 Thu
| 0.041
| 0.041
| ###
| ###
| 434,187
| ###
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 0.044
| 0.045
| ###
| ###
| 2,362,324
| 53,152
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 0.044
| 0.044
| 0.043
| 0.043
| 552,426
| ###
| 19.7
| 19.7
| ### |
2018-Apr-30 Mon
| 0.045
| 0.045
| 0.044
| 0.045
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| 0.045
| 0.045
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2018-Apr-26 Thu
| 0.048
| 0.048
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| 0.049
| 0.049
| 0.048
| 0.048
| 504,746
| 24,480
| ###
| ###
| ### |
2018-Apr-23 Mon
| 0.048
| ###
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| 18.5
| 18.5
| ### |
2018-Apr-19 Thu
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 0.052
| 0.053
| 0.052
| 0.053
| 297,152
| ###
| 86.2
| 86.2
| ### |
2018-Apr-17 Tue
| 0.053
| 0.053
| 0.051
| 0.051
| 1,188,650
| ###
| 9.7
| 9.7
| ### |
2018-Apr-16 Mon
| 0.056
| 0.056
| 0.051
| 0.054
| 705,642
| 37,751
| ###
| ###
| ### |
2018-Apr-13 Fri
| 0.059
| ###
| 0.058
| 0.058
| 281,682
| ###
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 0.059
| 0.059
| 369,371
| ###
| 10.5
| 10.5
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 394,180
| 0
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
| 437,627
| 0
| 22.7
| 22.7
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 125,381
| 0
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|