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
|
2001-Nov-01 Thu
| ###
| 1.46
| 1.29
| 1.42
| 415,644
| ###
| 96.4
| 96.4
| ### |
2001-Oct-31 Wed
| ###
| ###
| 1.2
| ###
| 285,383
| 171,229
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| 1.42
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2001-Oct-29 Mon
| 1.2
| 1.44
| 1.2
| 1.42
| 1,077,178
| 1,421,874
| 98.7
| 98.7
| ### |
2001-Oct-26 Fri
| 1.23
| 1.24
| ###
| ###
| 236,159
| ###
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| ###
| 1.27
| ###
| 1.155
| 1,059,188
| 672,584
| ###
| ###
| 0.1 |
2001-Oct-24 Wed
| 1.27
| 1.27
| ###
| 1.089
| 1,449,174
| 920,225
| ###
| ###
| 0.1 |
2001-Oct-23 Tue
| ###
| 1.7
| 1.27
| ###
| 1,509,426
| ###
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| 1.556
| 1.71
| 1.48
| ###
| 1,078,457
| ###
| 93.0
| 93.0
| 0.0 |
2001-Oct-19 Fri
| ###
| 1.47
| ###
| 1.44
|
|
| 99.2
| 99.2
| 0.1 |
2001-Oct-18 Thu
| 1.041
| ###
| ###
| ###
| 568,685
| 0
| 98.5
| 98.5
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
| 794,859
| 0
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 350,629
| 0
| 85.6
| 85.6
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
| 170,884
| 0
| 16.7
| 16.7
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| 0.86
| ###
| 202,176
| ###
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| 0.89
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2001-Oct-10 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2001-Oct-09 Tue
| 0.81
| 0.87
| 0.8
| 0.86
| 169,470
| ###
| 94.0
| 94.0
| ### |
2001-Oct-08 Mon
| 0.85
| 0.85
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2001-Oct-05 Fri
| ###
| 0.88
| 0.82
| 0.85
|
|
| 11.2
| 11.2
| ### |
2001-Oct-04 Thu
| 0.72
| ###
| 0.72
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| 0.74
| ###
| 0.71
| 410,280
| ###
| 74.0
| 74.0
| ### |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
| 286,841
| 0
| 97.6
| 97.6
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| 0.58
| ###
| 77,581
| ###
| 89.5
| 89.5
| 0.0 |
2001-Sep-27 Thu
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| 0.55
| 0.55
|
|
| 3.9
| 3.9
| ### |
2001-Sep-25 Tue
| 0.59
| ###
| 0.59
| ###
| 104,750
| ###
| 78.4
| 78.4
| 0.0 |
2001-Sep-24 Mon
| ###
| 0.58
| ###
| 0.58
|
|
| 97.9
| 97.9
| ### |
2001-Sep-21 Fri
| ###
| ###
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2001-Sep-20 Thu
| ###
| ###
| 0.59
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| 0.55
| ###
| 0.55
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2001-Sep-17 Mon
| 0.56
| 0.56
| 0.51
| 0.53
| 101,223
| 54,154
| 30.6
| 30.6
| 0.0 |
2001-Sep-14 Fri
| 0.56
| 0.59
| 0.55
| 0.55
| 93,123
| 53,080
| ###
| ###
| ### |
2001-Sep-13 Thu
| 0.58
| 0.58
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| 0.5
| 0.58
| 325,128
| 81,282
| ###
| ###
| ### |
2001-Sep-11 Tue
| 0.651
| ###
| 0.59
| ###
| 180,278
| 53,182
| 92.9
| 92.9
| 0.0 |
2001-Sep-10 Mon
| ###
| 0.75
| 0.56
| ###
| 498,587
| 326,574
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| 0.5
| 0.58
| 0.5
| 0.58
|
|
| 99.2
| 99.2
| ### |
2001-Sep-06 Thu
| 0.49
| 0.5
| 0.48
| 0.5
| 52,220
| 25,587
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| 0.55
| 0.56
| 0.49
| 0.49
| 160,578
| ###
| ###
| ###
| ### |
2001-Sep-04 Tue
| 0.42
| 0.55
| 0.42
| 0.53
|
|
| 99.8
| 99.8
| 0.0 |
2001-Sep-03 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 71.3
| 71.3
| 0.0 |
2001-Aug-30 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.4
| 73.4
| 0.0 |
2001-Aug-29 Wed
| 0.41
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2001-Aug-28 Tue
| 0.42
| 0.42
| 0.41
| 0.41
| 37,959
| 15,752
| ###
| ###
| ### |
2001-Aug-27 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 13,041
| 5,477
| 70.7
| 70.7
| ### |
2001-Aug-24 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2001-Aug-23 Thu
| ###
| 0.42
| ###
| 0.42
| 22,650
| 4,756
| 79.6
| 79.6
| ### |
2001-Aug-22 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| 0.375
| ###
| 0.375
| ###
| 34,980
| 6,558
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2001-Aug-17 Fri
| 0.42
| 0.43
| 0.42
| 0.42
| 48,720
| ###
| ###
| ###
| ### |
2001-Aug-16 Thu
| 0.427
| 0.427
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 16.8
| 16.8
| ### |
2001-Aug-14 Tue
| 0.4
| 0.44
| 0.4
| 0.42
|
|
| 94.2
| 94.2
| ### |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2001-Jul-30 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-26 Thu
| 0.4
| 0.42
| ###
| 0.4
| 27,570
| 5,789
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2001-Jul-24 Tue
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 20.9
| 20.9
| ### |
2001-Jul-20 Fri
| 0.4
| 0.42
| 0.4
| 0.42
|
|
| 95.0
| 95.0
| ### |
2001-Jul-19 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-18 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2001-Jul-17 Tue
| 0.43
| 0.44
| ###
| 0.44
|
|
| 88.2
| 88.2
| ### |
2001-Jul-16 Mon
| ###
| 0.42
| ###
| 0.42
|
|
| 99.2
| 99.2
| ### |
|