End of day Prices (full format), 75 Days for (CMW) CROMWELL PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
2023-Oct-10 Tue
| 0.355
| ###
| ###
| 0.355
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| 0.355
| 0.345
| 0.355
|
|
| 83.3
| 83.3
| 0.0 |
2023-Oct-06 Fri
| 0.355
| 0.355
| ###
| 0.345
|
|
| 18.6
| 18.6
| 0.0 |
2023-Oct-05 Thu
| 0.345
| 0.355
| 0.3375
| 0.355
|
|
| 87.6
| 87.6
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| 0.345
| 4,595,772
| 0
| 14.1
| 14.1
| 0.0 |
2023-Oct-03 Tue
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 0.375
| 0.385
| 0.375
| ###
| 1,711,087
| ###
| 80.3
| 80.3
| 0.0 |
2023-Sep-29 Fri
| ###
| 0.385
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Sep-28 Thu
| 0.375
| ###
| ###
| 0.375
|
|
| 68.1
| 68.1
| ### |
2023-Sep-27 Wed
| ###
| 0.4
| ###
| ###
| 2,547,475
| ###
| 23.7
| 23.7
| 0.0 |
2023-Sep-26 Tue
| 0.4
| ###
| ###
| 0.4
| 2,521,088
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 0.41
| 0.41
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Sep-22 Fri
| ###
| 0.41
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| 0.42
| 0.4
| 0.4
|
|
| 14.1
| 14.1
| 0.0 |
2023-Sep-20 Wed
| 0.425
| 0.43
| ###
| ###
| 3,194,957
| ###
| 21.0
| 21.0
| 0.0 |
2023-Sep-19 Tue
| 0.425
| 0.43
| ###
| 0.425
|
|
| 73.0
| 73.0
| ### |
2023-Sep-18 Mon
| 0.425
| ###
| 0.425
| 0.43
|
|
| 83.1
| 83.1
| ### |
2023-Sep-15 Fri
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2023-Sep-14 Thu
| 0.425
| 0.445
| 0.42
| 0.44
|
|
| 88.9
| 88.9
| ### |
2023-Sep-13 Wed
| 0.43
| ###
| 0.425
| 0.425
| 2,305,324
| 489,881
| 29.4
| 29.4
| ### |
2023-Sep-12 Tue
| 0.43
| ###
| 0.425
| 0.43
| 2,785,123
| ###
| ###
| ###
| ### |
2023-Sep-11 Mon
| ###
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 0.44
| 0.45
| 0.43
| ###
| 2,224,652
| 978,846
| 23.9
| 23.9
| 0.0 |
2023-Sep-07 Thu
| 0.44
| 0.4475
| ###
| 0.44
|
|
| 75.2
| 75.2
| ### |
2023-Sep-06 Wed
| 0.46
| 0.47
| 0.44
| 0.44
| 5,408,844
| 2,461,024
| 9.2
| 9.2
| ### |
2023-Sep-05 Tue
| 0.475
| 0.475
| ###
| ###
| 1,745,784
| 414,623
| 21.0
| 21.0
| 0.0 |
2023-Sep-04 Mon
| 0.47
| 0.485
| ###
| 0.475
| 2,098,554
| ###
| 77.4
| 77.4
| ### |
2023-Sep-01 Fri
| 0.485
| 0.49
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| 0.485
| 0.5
| 0.48
| 0.485
| 3,359,120
| ###
| 67.1
| 67.1
| 0.0 |
2023-Aug-30 Wed
| 0.49
| 0.5
| 0.4825
| ###
| 2,346,471
| ###
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 0.485
| 0.485
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 0.475
| 0.48
| 1,238,883
| ###
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 0.485
| ###
| 0.475
| 0.49
| 4,554,356
| 1,081,659
| 77.1
| 77.1
| ### |
2023-Aug-24 Thu
| ###
| 0.5
| 0.4875
| 0.49
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 0.49
| ###
| 0.485
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Aug-22 Tue
| 0.5
| 0.5025
| 0.49
| ###
| 2,539,522
| ###
| 28.0
| 28.0
| 0.0 |
2023-Aug-21 Mon
| ###
| 0.51
| 0.5
| 0.5
| 2,748,152
| ###
| 31.6
| 31.6
| 0.0 |
2023-Aug-18 Fri
| 0.51
| ###
| ###
| ###
| 1,018,227
| 0
| 26.8
| 26.8
| 0.0 |
2023-Aug-17 Thu
| 0.51
| ###
| ###
| 0.51
| 2,460,071
| 0
| ###
| ###
| ### |
2023-Aug-16 Wed
| 0.51
| ###
| 0.5075
| 0.51
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| 0.51
| 0.5175
| 0.5075
| ###
| 1,761,428
| ###
| 77.2
| 77.2
| 0.0 |
2023-Aug-14 Mon
| 0.52
| 0.525
| 0.51
| 0.51
| 2,384,225
| ###
| ###
| ###
| ### |
2023-Aug-11 Fri
| 0.52
| 0.525
| 0.52
| 0.52
| 2,070,822
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 0.53
| ###
| 0.52
| 0.525
|
|
| 23.9
| 23.9
| 0.0 |
2023-Aug-09 Wed
| ###
| 0.54
| 0.53
| 0.53
|
|
| 29.7
| 29.7
| 0.0 |
2023-Aug-08 Tue
| ###
| 0.54
| ###
| ###
| 1,546,056
| ###
| 75.7
| 75.7
| 0.0 |
2023-Aug-07 Mon
| ###
| 0.54
| 0.5275
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 0.54
| 0.545
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 0.545
| 0.545
| 0.54
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 0.55
| 0.555
| 0.54
| 0.545
| 2,585,445
| ###
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 0.555
| 0.555
| 0.545
| 0.55
| 2,238,941
| ###
| ###
| ###
| ### |
2023-Jul-31 Mon
| 0.555
| 0.56
| 0.55
| 0.55
|
|
| 30.5
| 30.5
| ### |
2023-Jul-28 Fri
| 0.555
| 0.56
| 0.55
| 0.555
|
|
| ###
| ###
| ### |
2023-Jul-27 Thu
| 0.545
| 0.57
| 0.54
| 0.56
| 4,525,348
| ###
| 84.0
| 84.0
| ### |
2023-Jul-26 Wed
| 0.555
| 0.56
| 0.54
| 0.54
| 2,619,545
| 1,440,749
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| 0.57
| 0.55
| 0.555
|
|
| 23.3
| 23.3
| ### |
2023-Jul-24 Mon
| 0.57
| 0.57
| 0.56
| ###
| 1,222,288
| ###
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| 0.57
| 0.56
| 0.57
| 1,255,470
| 709,340
| ###
| ###
| ### |
2023-Jul-20 Thu
| 0.57
| 0.575
| 0.56
| ###
| 1,710,852
| ###
| 30.1
| 30.1
| 0.0 |
2023-Jul-19 Wed
| 0.56
| ###
| 0.5575
| ###
| 1,483,852
| 413,623
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 0.56
| ###
| 0.5525
| 0.56
|
|
| 73.5
| 73.5
| ### |
2023-Jul-17 Mon
| ###
| ###
| 0.555
| 0.56
| 1,516,289
| 420,770
| ###
| ###
| ### |
2023-Jul-14 Fri
| 0.56
| 0.57
| 0.555
| ###
| 1,531,670
| ###
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 0.545
| 0.56
| 0.54
| 0.56
|
|
| 83.1
| 83.1
| ### |
2023-Jul-12 Wed
| 0.54
| 0.545
| ###
| 0.54
|
|
| 73.6
| 73.6
| 0.0 |
2023-Jul-11 Tue
| 0.54
| 0.545
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 0.56
| 0.56
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 0.55
| 0.55
|
|
| 16.8
| 16.8
| ### |
2023-Jul-06 Thu
| 0.56
| ###
| 0.55
| 0.555
| 2,307,477
| 634,556
| 31.5
| 31.5
| ### |
2023-Jul-05 Wed
| 0.56
| 0.575
| 0.5525
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 0.555
| ###
| 0.55
| 0.56
| 1,623,453
| 446,449
| 66.0
| 66.0
| ### |
2023-Jul-03 Mon
| ###
| 0.555
| ###
| 0.555
|
|
| ###
| ###
| ### |
2023-Jun-30 Fri
| 0.53
| ###
| 0.52
| ###
| 2,896,970
| ###
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| 0.53
| ###
| 0.53
|
|
| 81.8
| 81.8
| 0.0 |
2023-Jun-28 Wed
| 0.525
| 0.53
| 0.52
| 0.53
|
|
| 67.5
| 67.5
| 0.0 |
|