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
|
2004-Oct-15 Fri
| 2.53
| 2.55
| 2.46
| 2.53
| 450,776
| ###
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| ###
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| 2.55
| ###
| 2.54
| ###
| 1,654,770
| 2,101,557
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 2.48
| 2.59
| 2.47
| 2.53
|
|
| 84.3
| 84.3
| ### |
2004-Oct-11 Mon
| 2.43
| ###
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2004-Oct-08 Fri
| 2.75
| 2.75
| 2.43
| 2.43
| 5,449,550
| ###
| ###
| ###
| ### |
2004-Oct-07 Thu
| ###
| ###
| 2.75
| 2.81
| 13,687,976
| ###
| ###
| ###
| ### |
2004-Oct-06 Wed
| 1.77
| ###
| 1.77
| 2.82
|
|
| ###
| ###
| ### |
2004-Oct-05 Tue
| 1.89
| 1.89
| 1.75
| 1.78
| 522,680
| 951,277
| ###
| ###
| 0.1 |
2004-Oct-04 Mon
| 1.86
| ###
| 1.85
| 1.89
| 175,928
| ###
| 84.6
| 84.6
| ### |
2004-Oct-01 Fri
| ###
| ###
| 1.86
| 1.87
|
|
| 18.9
| 18.9
| ### |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 107,087
| 0
| 18.8
| 18.8
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 163,359
| 0
| 30.8
| 30.8
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| 2
| ###
| 195,770
| 195,770
| 14.8
| 14.8
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 241,175
| 0
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Sep-20 Mon
| ###
| 2.22
| ###
| ###
| 218,627
| 242,675
| 15.5
| 15.5
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 132,258
| 0
| 68.2
| 68.2
| 0.0 |
2004-Sep-16 Thu
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Sep-14 Tue
| 2.28
| ###
| 2.2
| 2.2
|
|
| 7.0
| 7.0
| 0.2 |
2004-Sep-13 Mon
| ###
| 2.28
| ###
| 2.22
| 1,549,175
| 1,766,059
| 98.1
| 98.1
| 0.2 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2004-Sep-09 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 2.21
| 2.21
| ###
| ###
| 374,284
| 413,583
| 3.5
| 3.5
| 0.0 |
2004-Sep-07 Tue
| 2.26
| 2.27
| 2.2
| 2.23
| 469,181
| ###
| ###
| ###
| ### |
2004-Sep-06 Mon
| ###
| ###
| 2.22
| 2.23
|
|
| 5.1
| 5.1
| ### |
2004-Sep-03 Fri
| ###
| 2.44
| ###
| ###
| 3,718,328
| ###
| 12.0
| 12.0
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| 2.29
|
|
| ###
| ###
| ### |
2004-Sep-01 Wed
| 2.24
| 2.24
| ###
| ###
| 2,306,927
| 2,583,758
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 2.52
| 2.52
| 2.22
| 2.27
|
|
| 1.5
| 1.5
| 0.2 |
2004-Aug-30 Mon
| 2.51
| ###
| 2.41
| 2.53
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Aug-26 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Aug-25 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Aug-24 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Aug-23 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Aug-20 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Aug-19 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Aug-18 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Aug-17 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Aug-16 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Aug-13 Fri
| 3.4
| 3.49
| ###
| 3.42
| 311,042
| ###
| ###
| ###
| 0.2 |
2004-Aug-12 Thu
| ###
| ###
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Aug-11 Wed
| 3.74
| 3.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 3.75
| ###
| ###
| ###
| 588,487
| 0
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| 3.82
| ###
| 3.79
| 2,043,022
| 3,902,172
| ###
| ###
| ### |
2004-Aug-06 Fri
| 4
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 3.73
| ###
| ###
| ###
| 1,438,125
| 0
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 4
| ###
| ###
| 3.77
| 1,656,441
| 0
| ###
| ###
| ### |
2004-Aug-03 Tue
| 4.52
| 4.52
| 4.2
| 4.2
|
|
| 2.2
| 2.2
| ### |
2004-Aug-02 Mon
| 4.84
| ###
| ###
| ###
| 481,275
| 0
| 9.8
| 9.8
| 0.0 |
2004-Jul-30 Fri
| 4.76
| 4.83
| 4.45
| 4.72
| 593,985
| ###
| 18.8
| 18.8
| 0.3 |
2004-Jul-29 Thu
| 4.85
| 4.89
| 4.8
| 4.87
|
|
| ###
| ###
| 0.3 |
2004-Jul-28 Wed
| 4.89
| 4.89
| 4.84
| 4.85
| 33,928
| 165,059
| 22.7
| 22.7
| ### |
2004-Jul-27 Tue
| ###
| ###
| 4.8
| 4.89
|
|
| 20.7
| 20.7
| ### |
2004-Jul-26 Mon
| ###
| ###
| 4.88
| 4.88
|
|
| 11.7
| 11.7
| 0.3 |
2004-Jul-23 Fri
| 5
| ###
| ###
| 5
| 93,247
| 0
| ###
| ###
| 0.4 |
2004-Jul-22 Thu
| ###
| ###
| 4.87
| ###
| 57,543
| ###
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 4.87
| ###
| 4.85
| ###
| 69,521
| 168,588
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 4.81
| 4.82
| 91,048
| 218,970
| 21.4
| 21.4
| 0.3 |
2004-Jul-19 Mon
| 4.85
| ###
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2004-Jul-16 Fri
| ###
| ###
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2004-Jul-15 Thu
| ###
| 5
| ###
| ###
| 37,070
| 92,675
| 29.2
| 29.2
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 68,926
| 0
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 41,471
| 0
| 18.0
| 18.0
| 0.0 |
2004-Jul-12 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2004-Jul-09 Fri
| ###
| 5.24
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2004-Jul-08 Thu
| ###
| ###
| 5
| ###
| 40,672
| 101,680
| 83.3
| 83.3
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 64,873
| 0
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| 5
| ###
| ###
| ###
| 74,353
| 0
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|