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-Feb-03 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 1.73
| 1.74
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2005-Feb-01 Tue
| 1.86
| 1.89
| 1.72
| 1.73
|
|
| 3.5
| 3.5
| ### |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 1.7
| 1.71
| ###
| ###
| 176,252
| ###
| 13.0
| 13.0
| 0.0 |
2005-Jan-27 Thu
| ###
| 1.7
| ###
| 1.7
| 337,828
| 287,153
| 93.0
| 93.0
| ### |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 158,354
| 0
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| 1.71
| 1.72
| ###
| ###
| 218,974
| ###
| 10.9
| 10.9
| 0.0 |
2005-Jan-21 Fri
| 1.73
| 1.73
| ###
| 1.71
| 322,978
| 279,375
| 20.2
| 20.2
| 0.1 |
2005-Jan-20 Thu
| 1.75
| 1.77
| 1.71
| 1.73
| 481,848
| ###
| ###
| ###
| ### |
2005-Jan-19 Wed
| 1.76
| 1.79
| 1.74
| 1.74
| 253,558
| 447,529
| 26.7
| 26.7
| 0.1 |
2005-Jan-18 Tue
| 1.82
| 1.86
| 1.73
| 1.73
| 972,080
| 1,744,883
| ###
| ###
| ### |
2005-Jan-17 Mon
| 1.72
| 1.84
| 1.72
| 1.82
|
|
| 95.9
| 95.9
| ### |
2005-Jan-14 Fri
| 1.58
| 1.73
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| ###
| ###
| 1.52
| 1.59
| 488,856
| ###
| 15.8
| 15.8
| ### |
2005-Jan-11 Tue
| 1.59
| ###
| 1.59
| ###
| 1,450,727
| 1,153,327
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| 1.57
| 1.57
| 2,026,073
| ###
| 1.9
| 1.9
| 0.1 |
2005-Jan-07 Fri
| ###
| ###
| ###
| 1.75
| 5,915,941
| 0
| 0.9
| 0.9
| 0.1 |
2005-Jan-06 Thu
| 1.8
| ###
| 1.79
| ###
| 9,145,747
| 8,185,443
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2005-Jan-04 Tue
| 1.26
| 1.59
| 1.26
| 1.49
| 3,109,472
| ###
| ###
| ###
| ### |
2004-Dec-31 Fri
| ###
| 1.26
| ###
| 1.24
| 1,494,621
| ###
| ###
| ###
| 0.1 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 1,441,185
| 0
| 98.9
| 98.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 702,154
| 0
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 5,030,124
| 0
| 97.7
| 97.7
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 1,113,524
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 702,771
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 1.2
| 1.23
| ###
| ###
| 1,891,144
| 1,163,053
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| 1.24
| 1.29
| ###
| ###
| 3,697,448
| 2,384,853
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| 1.25
| ###
|
|
| 0.1
| 0.1
| 0.0 |
2004-Dec-15 Wed
| 1.81
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Dec-14 Tue
| 1.87
| 1.87
| 1.8
| 1.81
| 325,456
| ###
| ###
| ###
| ### |
2004-Dec-13 Mon
| ###
| ###
| 1.87
| 1.88
|
|
| 29.4
| 29.4
| 0.1 |
2004-Dec-10 Fri
| ###
| ###
| 1.86
| 1.89
|
|
| ###
| ###
| ### |
2004-Dec-09 Thu
| ###
| ###
| 1.86
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| 2
| 2
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| 2
| 2
|
|
| 20.5
| 20.5
| 0.1 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 2
| 2
|
|
| 15.7
| 15.7
| 0.1 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 2
| ###
| 2
| ###
| 241,943
| 241,943
| 83.6
| 83.6
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 250,625
| 0
| 7.6
| 7.6
| 0.0 |
2004-Nov-26 Fri
| 2.24
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| 2.2
| 1,847,681
| 0
| ###
| ###
| 0.2 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 323,872
| 0
| 10.2
| 10.2
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| 2
| ###
| 173,649
| 173,649
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 496,744
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 2.23
| 2.27
| ###
| ###
| 294,178
| ###
| 16.8
| 16.8
| 0.0 |
2004-Nov-17 Wed
| 2.21
| 2.27
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Nov-16 Tue
| ###
| ###
| ###
| 2.22
| 742,181
| 0
| ###
| ###
| 0.2 |
2004-Nov-15 Mon
| ###
| 2.5
| ###
| ###
| 625,629
| ###
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| 2.4
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2004-Nov-11 Thu
| ###
| 2.4
| ###
| ###
| 133,970
| ###
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| 2.41
| ###
| ###
| 88,250
| 106,341
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 2.4
| 2.5
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| 2.4
| ###
| ###
| 183,843
| ###
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 2.44
| 2.46
| ###
| 2.4
|
|
| 18.0
| 18.0
| ### |
2004-Nov-02 Tue
| 2.44
| 2.47
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2004-Nov-01 Mon
| 2.47
| 2.47
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2004-Oct-29 Fri
| 2.25
| ###
| 2.21
| 2.46
| 2,867,373
| 3,168,447
| 98.0
| 98.0
| 0.2 |
2004-Oct-28 Thu
| ###
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| 2.29
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Oct-25 Mon
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| 2.43
| ###
| 2.41
|
|
| 71.6
| 71.6
| 0.2 |
2004-Oct-21 Thu
| ###
| 2.42
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Oct-20 Wed
| 2.44
| 2.44
| ###
| ###
| 187,025
| 228,170
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 2.48
| 2.48
| ###
| 2.45
|
|
| 21.3
| 21.3
| 0.2 |
2004-Oct-18 Mon
| 2.53
| 2.57
| 2.47
| 2.48
| 279,923
| ###
| 17.0
| 17.0
| 0.2 |
|