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-Jul-02 Fri
| ###
| ###
| 5
| ###
| 81,554
| 203,885
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 4.87
| ###
| 4.87
| 5
| 98,046
| 238,742
| ###
| ###
| 0.4 |
2004-Jun-30 Wed
| ###
| ###
| 4.8
| 4.81
| 389,042
| ###
| ###
| ###
| ### |
2004-Jun-29 Tue
| ###
| ###
| 4.82
| 4.88
| 189,149
| 455,849
| ###
| ###
| 0.3 |
2004-Jun-28 Mon
| ###
| ###
| 4.75
| ###
| 285,959
| 679,152
| 7.4
| 7.4
| 0.0 |
2004-Jun-25 Fri
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| 5.23
| ###
| 5.2
| 49,843
| ###
| 73.8
| 73.8
| ### |
2004-Jun-23 Wed
| 5.25
| 5.29
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| 5.24
| 5.24
| 103,057
| ###
| ###
| ###
| 0.4 |
2004-Jun-21 Mon
| 5.28
| ###
| 5.27
| 5.27
|
|
| 28.5
| 28.5
| ### |
2004-Jun-18 Fri
| ###
| 5.5
| 5.2
| 5.2
| 308,671
| 1,651,389
| 15.3
| 15.3
| ### |
2004-Jun-17 Thu
| 5.4
| 5.43
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2004-Jun-16 Wed
| 5.48
| 5.5
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| 5.5
| 5.51
| ###
| 5.4
| 143,556
| ###
| 20.1
| 20.1
| 0.4 |
2004-Jun-14 Mon
| 5.23
| ###
| 5.22
| ###
| 132,547
| 345,947
| 86.0
| 86.0
| 0.0 |
2004-Jun-11 Fri
| 5.23
| ###
| 5.22
| ###
| 132,547
| 345,947
| 86.0
| 86.0
| 0.0 |
2004-Jun-10 Thu
| 5.2
| ###
| 5.2
| 5.27
|
|
| 82.0
| 82.0
| ### |
2004-Jun-09 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 5.75
| 5.78
| ###
| ###
| 147,425
| 426,058
| 3.2
| 3.2
| 0.0 |
2004-Jun-07 Mon
| 5.43
| 5.75
| 5.43
| ###
| 89,270
| ###
| 94.7
| 94.7
| 0.0 |
2004-Jun-04 Fri
| 5.45
| 5.46
| ###
| 5.42
|
|
| 26.9
| 26.9
| 0.4 |
2004-Jun-03 Thu
| 5.75
| 5.76
| 5.45
| 5.46
| 147,172
| ###
| 2.7
| 2.7
| ### |
2004-Jun-02 Wed
| 5.86
| 5.86
| 5.76
| 5.76
| 96,243
| 559,171
| 14.6
| 14.6
| ### |
2004-Jun-01 Tue
| 5.82
| ###
| 5.82
| 5.87
| 97,943
| ###
| ###
| ###
| ### |
2004-May-31 Mon
| 5.76
| ###
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2004-May-28 Fri
| 5.58
| 5.85
| 5.58
| 5.76
|
|
| 86.5
| 86.5
| ### |
2004-May-27 Thu
| ###
| 5.5
| ###
| 5.5
| 236,648
| 650,782
| 95.2
| 95.2
| 0.4 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 36,045
| 0
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-20 Thu
| 5.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 4.88
| 5.4
| 4.88
| 5.21
| 402,774
| 2,070,258
| 98.1
| 98.1
| 0.4 |
2004-May-18 Tue
| 4.87
| 4.88
| 4.82
| 4.88
| 66,220
| ###
| 73.8
| 73.8
| 0.3 |
2004-May-17 Mon
| 4.81
| 4.89
| 4.78
| 4.85
|
|
| 83.9
| 83.9
| ### |
2004-May-14 Fri
| 4.72
| 4.83
| 4.72
| 4.8
| 29,441
| 140,580
| 88.1
| 88.1
| 0.3 |
2004-May-13 Thu
| 4.8
| 4.82
| 4.72
| 4.74
| 44,257
| ###
| 23.1
| 23.1
| 0.3 |
2004-May-12 Wed
| ###
| 4.8
| ###
| 4.79
|
|
| 89.8
| 89.8
| 0.3 |
2004-May-11 Tue
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 4.75
| 4.79
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2004-May-07 Fri
| 4.7
| ###
| 4.7
| 4.8
| 165,373
| 388,626
| 89.2
| 89.2
| 0.3 |
2004-May-06 Thu
| 4.77
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-May-05 Wed
| 4.81
| 4.83
| 4.75
| 4.77
|
|
| 22.9
| 22.9
| ### |
2004-May-04 Tue
| ###
| ###
| 4.81
| 4.81
| 61,480
| 147,859
| ###
| ###
| ### |
2004-May-03 Mon
| ###
| ###
| 4.88
| 4.88
| 47,955
| ###
| 18.8
| 18.8
| 0.3 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| 5
| 5
| 4.88
| ###
| 76,350
| ###
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| 4.89
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 37,057
| 0
| 73.9
| 73.9
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 55,926
| 0
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| 5
| ###
| ###
| ###
| 65,749
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| 4.85
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| 5
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2004-Apr-16 Fri
| ###
| 5
| 4.85
| 5
|
|
| ###
| ###
| 0.4 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 130,227
| 0
| 14.9
| 14.9
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 255,085
| 0
| 13.2
| 13.2
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| 4.88
|
|
| ###
| ###
| 0.3 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2004-Apr-05 Mon
| 4.85
| 4.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| 4.86
| 4.86
| 43,546
| ###
| ###
| ###
| 0.3 |
2004-Apr-01 Thu
| 4.88
| 4.88
| ###
| 4.85
| 100,445
| 245,085
| ###
| ###
| ### |
2004-Mar-31 Wed
| 4.88
| 4.89
| 4.76
| 4.77
| 46,026
| 222,075
| ###
| ###
| ### |
2004-Mar-30 Tue
| 5
| 5
| 4.86
| 4.88
|
|
| 12.9
| 12.9
| 0.3 |
2004-Mar-29 Mon
| ###
| ###
| ###
| 5
| 48,179
| 0
| 11.9
| 11.9
| 0.4 |
2004-Mar-26 Fri
| ###
| ###
| 4.86
| ###
| 139,151
| ###
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| 4.75
| 4.89
|
|
| 19.9
| 19.9
| ### |
2004-Mar-24 Wed
| 4.86
| ###
| 4.86
| ###
| 72,876
| 177,088
| 87.9
| 87.9
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| 4.85
| 197,643
| 0
| 92.5
| 92.5
| ### |
2004-Mar-22 Mon
| ###
| ###
| ###
| 4.75
| 302,177
| 0
| ###
| ###
| ### |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 113,270
| 0
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 151,828
| 0
| ###
| ###
| 0.0 |
|