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
|
2002-Feb-19 Tue
| 2.8
| ###
| 2.76
| ###
| 460,140
| ###
| 99.4
| 99.4
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| 2.7
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| 2.685
| 2.7
| 2.55
| 2.7
|
|
| 74.0
| 74.0
| 0.2 |
2002-Feb-14 Thu
| ###
| 2.7
| 2.42
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Feb-13 Wed
| 2.85
| 2.85
| ###
| ###
| 452,477
| 644,779
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| 2.89
| 2.56
| 2.85
| 506,750
| ###
| ###
| ###
| ### |
2002-Feb-11 Mon
| ###
| 2.51
| ###
| 2.458
|
|
| 92.8
| 92.8
| 0.2 |
2002-Feb-08 Fri
| ###
| ###
| ###
| 2.28
| 179,928
| 0
| ###
| ###
| 0.2 |
2002-Feb-07 Thu
| 2.028
| ###
| 2.028
| ###
| 145,049
| 147,079
| 87.8
| 87.8
| 0.0 |
2002-Feb-06 Wed
| 2.28
| 2.29
| ###
| ###
| 348,382
| ###
| 1.3
| 1.3
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| 2.27
| 571,354
| 0
| 12.2
| 12.2
| 0.2 |
2002-Feb-04 Mon
| 2
| ###
| 2
| ###
| 1,061,289
| 1,061,289
| 99.3
| 99.3
| 0.0 |
2002-Feb-01 Fri
| 1.86
| ###
| 1.86
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| 1.8
| 1.82
| 449,781
| ###
| ###
| ###
| ### |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 1.54
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 1.5
| 1.54
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Jan-23 Wed
| 1.54
| 1.54
| 1.49
| 1.49
| 36,853
| ###
| ###
| ###
| ### |
2002-Jan-22 Tue
| 1.48
| 1.53
| 1.47
| 1.53
|
|
| ###
| ###
| ### |
2002-Jan-21 Mon
| 1.54
| 1.55
| 1.47
| 1.47
| 150,481
| 227,226
| ###
| ###
| ### |
2002-Jan-18 Fri
| 1.54
| 1.57
| 1.5
| 1.51
| 190,155
| 291,887
| 14.9
| 14.9
| 0.1 |
2002-Jan-17 Thu
| 1.44
| 1.55
| 1.44
| 1.54
| 273,644
| ###
| ###
| ###
| ### |
2002-Jan-16 Wed
| 1.44
| 1.46
| 1.41
| 1.46
|
|
| 79.8
| 79.8
| 0.1 |
2002-Jan-15 Tue
| ###
| 1.46
| ###
| 1.42
|
|
| ###
| ###
| ### |
2002-Jan-14 Mon
| 1.41
| 1.43
| 1.4
| 1.4
| 75,726
| 107,152
| ###
| ###
| ### |
2002-Jan-11 Fri
| 1.44
| 1.45
| 1.4
| ###
| 33,375
| 47,559
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 1.47
| 1.49
| 1.42
| 1.42
| 59,745
| 86,928
| 10.0
| 10.0
| ### |
2002-Jan-09 Wed
| 1.44
| 1.47
| 1.42
| 1.47
| 96,150
| ###
| 83.9
| 83.9
| ### |
2002-Jan-08 Tue
| 1.45
| 1.47
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Jan-07 Mon
| 1.5
| ###
| 1.46
| 1.5
| 387,426
| 282,820
| ###
| ###
| 0.1 |
2002-Jan-04 Fri
| ###
| 1.48
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2001-Dec-31 Mon
| 1.379
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
| 16,170
| 0
| 85.7
| 85.7
| 0.0 |
2001-Dec-19 Wed
| ###
| 1.41
| ###
| 1.4
|
|
| 79.3
| 79.3
| ### |
2001-Dec-18 Tue
| ###
| 1.41
| ###
| ###
| 127,479
| 89,872
| 95.7
| 95.7
| 0.0 |
2001-Dec-17 Mon
| 1.27
| ###
| 1.27
| ###
| 41,954
| 26,640
| 95.3
| 95.3
| 0.0 |
2001-Dec-14 Fri
| 1.27
| ###
| 1.21
| 1.27
| 212,278
| 128,428
| ###
| ###
| ### |
2001-Dec-13 Thu
| ###
| ###
| 1.25
| 1.28
| 92,928
| 58,080
| 3.8
| 3.8
| ### |
2001-Dec-12 Wed
| 1.4
| 1.4
| ###
| ###
| 71,124
| 49,786
| 13.3
| 13.3
| 0.0 |
2001-Dec-11 Tue
| 1.4
| 1.41
| ###
| 1.41
|
|
| 76.2
| 76.2
| ### |
2001-Dec-10 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| 70.5
| 70.5
| ### |
2001-Dec-07 Fri
| 1.45
| 1.47
| 1.41
| 1.41
|
|
| 12.9
| 12.9
| ### |
2001-Dec-06 Thu
| ###
| 1.45
| ###
| 1.41
| 438,228
| ###
| 95.7
| 95.7
| ### |
2001-Dec-05 Wed
| 1.23
| ###
| 1.21
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| 1.22
| 1.25
| 240,278
| ###
| ###
| ###
| ### |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 15,441
| 0
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| 1.323
| ###
| 1.323
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 112,349
| 0
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| 1.44
| 1.44
| ###
| ###
| 230,626
| 166,050
| 6.5
| 6.5
| 0.0 |
2001-Nov-26 Mon
| 1.49
| 1.49
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2001-Nov-23 Fri
| 1.43
| 1.52
| ###
| 1.49
| 123,686
| ###
| ###
| ###
| ### |
2001-Nov-22 Thu
| 1.5
| 1.5
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2001-Nov-21 Wed
| 1.55
| 1.55
| 1.46
| 1.5
| 108,029
| 162,583
| ###
| ###
| 0.1 |
2001-Nov-20 Tue
| 1.59
| 1.59
| 1.51
| 1.547
|
|
| ###
| ###
| ### |
2001-Nov-19 Mon
| 1.527
| ###
| 1.527
| 1.55
|
|
| ###
| ###
| ### |
2001-Nov-16 Fri
| 1.5
| 1.57
| 1.41
| 1.52
| 225,149
| 335,472
| 82.4
| 82.4
| 0.1 |
2001-Nov-15 Thu
| ###
| 1.7
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2001-Nov-14 Wed
| 1.54
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| ###
| 1.49
| ###
| 1.48
| 420,825
| ###
| ###
| ###
| 0.1 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
| 152,670
| 0
| 80.3
| 80.3
| 0.0 |
2001-Nov-09 Fri
| 1.285
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| 1.26
| ###
| 468,143
| ###
| 4.0
| 4.0
| 0.0 |
2001-Nov-07 Wed
| 1.46
| 1.46
| 1.4
| 1.4
| 145,222
| ###
| ###
| ###
| ### |
2001-Nov-06 Tue
| 1.46
| 1.5
| 1.4
| 1.478
|
|
| 76.4
| 76.4
| 0.1 |
2001-Nov-05 Mon
| 1.47
| 1.52
| 1.42
| 1.426
|
|
| 16.6
| 16.6
| ### |
2001-Nov-02 Fri
| 1.45
| 1.54
| 1.42
| ###
| 561,556
| ###
| 76.8
| 76.8
| 0.0 |
|