End of day Prices (full format), 150 Days for (CMQ) CHEMEQ LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2000-Mar-10 Fri
| ###
| 0.7
| ###
| 0.7
| 70,022
| ###
| 72.4
| 72.4
| ### |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
| 46,050
| 0
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| 0.7
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
| 198,082
| 0
| 95.3
| 95.3
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| ###
| 0.7
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2000-Mar-01 Wed
| 0.728
| 0.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| ###
| 0.71
| ###
| 0.7
| 326,979
| 116,077
| ###
| ###
| ### |
2000-Feb-28 Mon
| ###
| ###
| 0.58
| ###
| 164,954
| ###
| 3.2
| 3.2
| 0.0 |
2000-Feb-25 Fri
| 0.48
| ###
| 0.48
| ###
| 312,086
| ###
| ###
| ###
| 0.0 |
2000-Feb-24 Thu
| 0.445
| 0.48
| 0.445
| 0.48
| 38,947
| ###
| 96.5
| 96.5
| 0.0 |
2000-Feb-23 Wed
| 0.454
| ###
| 0.44
| ###
| 74,570
| ###
| 79.9
| 79.9
| 0.0 |
2000-Feb-22 Tue
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 85.3
| 85.3
| 0.0 |
2000-Feb-21 Mon
| ###
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 0.46
| 0.47
| 0.44
| 0.46
| 202,071
| 91,942
| 69.3
| 69.3
| 0.0 |
2000-Feb-17 Thu
| 0.47
| 0.47
| 0.43
| 0.44
|
|
| 4.6
| 4.6
| ### |
2000-Feb-16 Wed
| 0.53
| 0.54
| 0.45
| 0.51
| 117,858
| ###
| ###
| ###
| ### |
2000-Feb-15 Tue
| 0.57
| 0.57
| 0.5
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| ###
| ###
| 0.57
| 0.57
|
|
| 7.3
| 7.3
| ### |
2000-Feb-11 Fri
| ###
| ###
| 0.59
| 0.59
| 30,876
| ###
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 97,850
| 0
| 24.0
| 24.0
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| 0.59
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
| 40,083
| 0
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| 0.673
| 0.673
| ###
| ###
| 132,970
| 44,744
| ###
| ###
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
| 153,750
| 0
| 14.1
| 14.1
| 0.0 |
2000-Jan-28 Fri
| 0.7
| 0.7
| ###
| ###
| 38,653
| 13,528
| 14.8
| 14.8
| 0.0 |
2000-Jan-27 Thu
| 0.72
| 0.72
| 0.7
| 0.7
| 54,555
| ###
| 15.8
| 15.8
| ### |
2000-Jan-25 Tue
| 0.74
| 0.74
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2000-Jan-24 Mon
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| 15.7
| 15.7
| 0.1 |
2000-Jan-21 Fri
| 0.72
| 0.75
| 0.72
| 0.73
|
|
| 74.7
| 74.7
| 0.1 |
2000-Jan-20 Thu
| 0.7
| 0.72
| 0.7
| 0.72
| 44,575
| 31,648
| 83.9
| 83.9
| ### |
2000-Jan-19 Wed
| 0.72
| 0.72
| ###
| 0.71
| 52,125
| ###
| ###
| ###
| ### |
2000-Jan-18 Tue
| 0.75
| 0.75
| 0.72
| 0.72
|
|
| 10.7
| 10.7
| ### |
2000-Jan-17 Mon
| 0.76
| 0.76
| 0.73
| 0.75
|
|
| 29.1
| 29.1
| ### |
2000-Jan-14 Fri
| 0.72
| 0.75
| 0.72
| 0.75
| 158,245
| ###
| ###
| ###
| ### |
2000-Jan-13 Thu
| 0.7
| 0.72
| ###
| 0.71
|
|
| ###
| ###
| ### |
2000-Jan-12 Wed
| ###
| 0.7
| ###
| 0.7
| 109,044
| ###
| 89.5
| 89.5
| ### |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
| 100,444
| 0
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| 0.685
| 0.72
| ###
| 0.71
| 154,349
| ###
| 88.6
| 88.6
| ### |
2000-Jan-07 Fri
| ###
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| 0.72
| 0.75
| 0.72
| 0.73
|
|
| 80.0
| 80.0
| 0.1 |
2000-Jan-05 Wed
| 0.74
| 0.76
| ###
| 0.72
|
|
| 22.2
| 22.2
| ### |
2000-Jan-04 Tue
| ###
| 0.76
| ###
| 0.76
| 120,942
| 45,957
| 95.3
| 95.3
| 0.1 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 135,250
| 0
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
| 110,270
| 0
| 16.4
| 16.4
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
| 29,580
| 0
| 8.0
| 8.0
| 0.0 |
1999-Dec-20 Mon
| 0.745
| 0.75
| 0.7
| 0.7
|
|
| 5.4
| 5.4
| ### |
1999-Dec-17 Fri
| 0.75
| 0.75
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
1999-Dec-16 Thu
| 0.75
| 0.79
| 0.72
| 0.72
|
|
| 9.1
| 9.1
| ### |
1999-Dec-15 Wed
| ###
| 0.75
| ###
| 0.72
| 508,259
| ###
| 98.4
| 98.4
| ### |
1999-Dec-14 Tue
| ###
| ###
| 0.55
| ###
|
|
| 97.2
| 97.2
| 0.0 |
1999-Dec-13 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| 0.82
| 0.83
| ###
| ###
| 636,486
| 264,141
| ###
| ###
| 0.0 |
1999-Dec-09 Thu
| ###
| 0.86
| ###
| 0.785
|
|
| 98.5
| 98.5
| ### |
1999-Dec-08 Wed
| 0.555
| ###
| 0.55
| 0.645
|
|
| 98.5
| 98.5
| ### |
1999-Dec-07 Tue
| 0.544
| 0.58
| 0.52
| 0.55
| 425,943
| ###
| ###
| ###
| ### |
1999-Dec-06 Mon
| 0.51
| 0.58
| 0.5
| 0.54
| 987,751
| 533,385
| 96.1
| 96.1
| 0.0 |
1999-Dec-03 Fri
| 0.385
| 0.53
| 0.385
| ###
| 1,488,186
| 680,845
| 99.5
| 99.5
| 0.0 |
1999-Dec-02 Thu
| ###
| 0.385
| ###
| 0.385
| 95,552
| ###
| 90.4
| 90.4
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| 0.359
| ###
| 0.359
| ###
| 158,558
| ###
| 90.6
| 90.6
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| 0.355
| ###
| 0.355
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1999-Nov-24 Wed
| 0.353
| 0.353
| 0.353
| 0.353
|
|
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| ###
| ###
| 56,622
| 0
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| ###
| ###
| ###
| ###
| 103,179
| 0
| 27.0
| 27.0
| 0.0 |
1999-Nov-18 Thu
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| 0.385
| 0.385
| ###
| 0.375
|
|
| 12.6
| 12.6
| ### |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| 0.384
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| 0.375
| 0.375
| 88,570
| ###
| ###
| ###
| ### |
1999-Nov-11 Thu
| 0.385
| ###
| ###
| ###
| 102,145
| 0
| 19.5
| 19.5
| 0.0 |
1999-Nov-10 Wed
| 0.385
| 0.385
| ###
| ###
| 43,688
| ###
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
| 36,283
| 0
| 12.9
| 12.9
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
| 89,888
| 0
| 72.2
| 72.2
| 0.0 |
1999-Nov-03 Wed
| ###
| ###
| ###
| ###
| 49,850
| 0
| 69.9
| 69.9
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Nov-01 Mon
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| 0.385
| 0.4
| 0.375
| ###
| 374,570
| 145,145
| 27.8
| 27.8
| 0.0 |
1999-Oct-28 Thu
| ###
| 0.385
| ###
| 0.385
| 313,246
| ###
| 98.3
| 98.3
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
1999-Oct-26 Tue
| 0.345
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
1999-Oct-21 Thu
| ###
| ###
| ###
| 0.375
| 340,274
| 0
| ###
| ###
| ### |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
| 230,444
| 0
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
| 121,250
| 0
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
| 114,789
| 0
| 94.7
| 94.7
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
| 81,929
| 0
| 97.6
| 97.6
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
| 7,245
| 0
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
| 23,145
| 0
| 77.2
| 77.2
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
| 34,155
| 0
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| ###
| ###
| 27,470
| 0
| 18.3
| 18.3
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
| 36,720
| 0
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
| 200,673
| 0
| 0.9
| 0.9
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| 0.355
| 0.355
| ###
| ###
| 82,955
| 14,724
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| 0.355
| ###
| ###
| 43,455
| ###
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
| 155,155
| 0
| 8.6
| 8.6
| 0.0 |
1999-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| ###
| 0.383
| 410,972
| 0
| ###
| ###
| 0.0 |
1999-Sep-13 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-10 Fri
| ###
| 0.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| 99.8
| 99.8
| 0.0 |
1999-Sep-08 Wed
| 0.255
| 0.275
| 0.255
| 0.27
| 322,656
| ###
| 97.1
| 97.1
| ### |
1999-Sep-07 Tue
| 0.22
| 0.245
| 0.22
| 0.245
| 207,384
| ###
| 98.9
| 98.9
| 0.0 |
1999-Sep-06 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 90.5
| 90.5
| ### |
1999-Sep-02 Thu
| ###
| 0.24
| 0.23
| 0.23
| 75,784
| ###
| 15.6
| 15.6
| ### |
1999-Sep-01 Wed
| 0.245
| 0.245
| ###
| 0.24
| 47,225
| 5,785
| 11.1
| 11.1
| 0.0 |
1999-Aug-31 Tue
| 0.25
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
1999-Aug-30 Mon
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 73.2
| 73.2
| 0.0 |
1999-Aug-27 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| 0.255
| 0.26
| 0.245
| 0.25
| 421,959
| 106,544
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| 0.28
| 0.28
| 0.25
| 0.25
| 936,276
| ###
| ###
| ###
| 0.0 |
|