End of day Prices (full format), 75 Days for (CMQ) CHEMEQ LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 757,882
| 0
| 27.5
| 27.5
| 0.0 |
2005-May-23 Mon
| 1.325
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 70,220
| 0
| 24.3
| 24.3
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 111,250
| 0
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 1.4
| 1.44
| 1.345
| ###
| 380,520
| 529,874
| 13.2
| 13.2
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2005-May-13 Fri
| ###
| 1.4
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| 1.355
| 67,758
| 0
| ###
| ###
| ### |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 1.385
| 1.41
| ###
| ###
| 118,572
| ###
| 78.3
| 78.3
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 156,726
| 0
| 13.6
| 13.6
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 72,152
| 0
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| 1.4
| 1.4
| ###
| ###
| 134,383
| ###
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| 1.4
| 1.375
| 1.4
| 204,788
| 284,143
| 87.7
| 87.7
| ### |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 63,188
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2005-Apr-29 Fri
| ###
| 1.44
| ###
| ###
| 117,140
| 84,340
| 33.3
| 33.3
| 0.0 |
2005-Apr-28 Thu
| 1.4
| 1.43
| 1.4
| 1.4
| 63,851
| 90,349
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| 1.4
| ###
| ###
| 1.4
|
|
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 1.49
| 1.49
| 1.4
| 1.4
| 101,751
| ###
| ###
| ###
| ### |
2005-Apr-22 Fri
| 1.53
| 1.54
| 1.46
| 1.46
|
|
| 5.8
| 5.8
| 0.1 |
2005-Apr-21 Thu
| 1.5
| 1.55
| 1.42
| 1.51
| 581,950
| ###
| 77.0
| 77.0
| 0.1 |
2005-Apr-20 Wed
| 1.59
| 1.75
| 1.52
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 1.29
| ###
| 420,777
| ###
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 1.4
| 1.42
| ###
| 1.42
| 75,822
| ###
| ###
| ###
| ### |
2005-Apr-14 Thu
| 1.45
| 1.45
| ###
| 1.445
|
|
| ###
| ###
| ### |
2005-Apr-13 Wed
| ###
| ###
| 1.43
| 1.45
|
|
| 28.8
| 28.8
| ### |
2005-Apr-12 Tue
| 1.42
| 1.475
| 1.42
| ###
| 67,380
| ###
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 1.44
| 1.47
| 1.42
| 1.42
| 134,626
| ###
| ###
| ###
| ### |
2005-Apr-08 Fri
| 1.47
| 1.48
| 1.43
| 1.475
| 87,925
| ###
| 69.4
| 69.4
| 0.1 |
2005-Apr-07 Thu
| 1.41
| 1.48
| 1.41
| 1.48
| 169,682
| ###
| ###
| ###
| 0.1 |
2005-Apr-06 Wed
| 1.4
| 1.43
| ###
| 1.4
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| 1.49
| 1.53
| 1.4
| 1.4
|
|
| 5.1
| 5.1
| ### |
2005-Apr-04 Mon
| 1.4
| 1.42
| ###
| ###
| 212,542
| ###
| 16.0
| 16.0
| 0.0 |
2005-Apr-01 Fri
| 1.46
| 1.46
| ###
| ###
| 138,982
| 101,456
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| 1.52
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2005-Mar-30 Wed
| 1.46
| 1.47
| ###
| ###
| 555,871
| ###
| 5.7
| 5.7
| 0.0 |
2005-Mar-29 Tue
| 1.57
| ###
| 1.48
| 1.48
| 423,945
| ###
| 8.0
| 8.0
| 0.1 |
2005-Mar-24 Thu
| ###
| 1.72
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2005-Mar-23 Wed
| 1.57
| 1.75
| 1.5
| ###
| 1,465,388
| 2,381,255
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 1.51
| ###
| 1.47
| ###
| 720,089
| ###
| 97.2
| 97.2
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| 1.51
| 1.56
|
|
| 4.2
| 4.2
| ### |
2005-Mar-18 Fri
| ###
| 1.8
| 1.58
| 1.7
|
|
| 92.8
| 92.8
| ### |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 1.45
| 1.49
| ###
| ###
| 1,025,925
| ###
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 1.26
| 1.42
| 1.24
| 1.42
| 1,048,446
| ###
| 98.9
| 98.9
| ### |
2005-Mar-14 Mon
| 1.2
| 1.24
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2005-Mar-11 Fri
| 1.2
| 1.22
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 230,940
| 0
| 18.8
| 18.8
| 0.0 |
2005-Mar-09 Wed
| 1.21
| 1.21
| ###
| ###
| 306,052
| ###
| 19.7
| 19.7
| 0.0 |
2005-Mar-08 Tue
| ###
| 1.29
| ###
| 1.2
| 965,842
| ###
| ###
| ###
| 0.1 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 236,449
| 0
| 18.7
| 18.7
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 379,673
| 0
| 26.4
| 26.4
| 0.0 |
2005-Mar-03 Thu
| 1.22
| 1.23
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2005-Mar-02 Wed
| ###
| 1.25
| ###
| 1.22
| 491,027
| ###
| 91.4
| 91.4
| 0.1 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-Feb-28 Mon
| 1.23
| 1.23
| ###
| ###
| 179,746
| 110,543
| 9.9
| 9.9
| 0.0 |
2005-Feb-25 Fri
| 1.24
| 1.25
| 1.2
| 1.21
| 157,787
| 193,289
| ###
| ###
| ### |
2005-Feb-24 Thu
| 1.22
| 1.25
| ###
| 1.23
|
|
| 80.4
| 80.4
| 0.1 |
2005-Feb-23 Wed
| 1.23
| 1.23
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-Feb-22 Tue
| ###
| ###
| 1.27
| 1.27
| 628,673
| ###
| 2.0
| 2.0
| ### |
2005-Feb-21 Mon
| 1.49
| 1.49
| ###
| ###
| 467,747
| 348,471
| 2.0
| 2.0
| 0.0 |
2005-Feb-18 Fri
| 1.5
| 1.51
| 1.48
| 1.49
| 203,176
| 303,748
| 31.6
| 31.6
| ### |
2005-Feb-17 Thu
| 1.5
| 1.5
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2005-Feb-16 Wed
| 1.51
| 1.53
| 1.49
| 1.49
| 169,144
| ###
| 23.2
| 23.2
| ### |
2005-Feb-15 Tue
| 1.52
| 1.57
| 1.5
| 1.5
|
|
| 24.7
| 24.7
| 0.1 |
2005-Feb-14 Mon
| 1.56
| ###
| 1.51
| 1.54
| 221,845
| ###
| ###
| ###
| ### |
2005-Feb-11 Fri
| 1.48
| 1.55
| 1.48
| 1.53
|
|
| 89.3
| 89.3
| ### |
2005-Feb-10 Thu
| 1.55
| 1.55
| 1.47
| 1.47
| 232,228
| ###
| ###
| ###
| ### |
2005-Feb-09 Wed
| 1.52
| 1.58
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| 1.59
| 1.59
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2005-Feb-07 Mon
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 249,077
| 0
| 11.3
| 11.3
| 0.0 |
|