Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-10 03:45:02 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CNN) CARDIA BIOPLASTICS LIMITED Daily Prices Page 16...

     Prev Section TOC    Company Info for CNN    Limits Next Section


Company Details for (CNN) CARDIA BIOPLASTICS LIMITED

Listing Code CNN
Listing Name CARDIA BIOPLASTICS LIMITED
GICS Sector Materials
ISIN Name CARDIA TECHNOLOGIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CNN5


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for CNN .. Tuesday 21st April 2015

CNN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 127,781,448 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CNN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

225 Days for (CNN) CARDIA BIOPLASTICS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2001-Nov-08 Thu 0.071 0.071 ### ### 700,982 24,884 2.8 2.8 0.0
2001-Nov-07 Wed 0.076 0.078 ### ### 3.5 3.5 0.0
2001-Nov-06 Tue 0.081 0.081 0.071 0.076 1,124,150 ### 3.1 3.1 0.0
2001-Nov-05 Mon ### 0.084 ### 0.083 2,808,987 117,977 ### ### 0.0
2001-Nov-02 Fri ### ### ### ### 71.3 71.3 0.0
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 646,828 0 ### ### 0.0
2001-Oct-30 Tue ### ### ### ### 529,472 0 3.1 3.1 0.0
2001-Oct-29 Mon 0.058 ### 0.057 ### 95.9 95.9 0.0
2001-Oct-26 Fri 0.055 0.057 0.055 0.057 90.1 90.1 0.0
2001-Oct-25 Thu 0.047 0.055 0.046 0.055 ### ### ###
2001-Oct-24 Wed 0.049 0.049 0.048 0.049 ### ### ###
2001-Oct-23 Tue 0.049 ### 0.048 0.048 ### ### ###
2001-Oct-22 Mon 0.047 0.048 0.047 0.047 72.0 72.0 ###
2001-Oct-19 Fri 0.047 0.048 0.046 0.048 ### ### ###
2001-Oct-18 Thu 0.046 0.048 0.046 0.048 ### ### ###
2001-Oct-17 Wed 0.045 0.047 0.045 0.046 491,384 ### 81.0 81.0 ###
2001-Oct-16 Tue 0.045 0.045 0.045 0.045 70.1 70.1 ###
2001-Oct-15 Mon 0.042 0.045 0.042 0.045 96.4 96.4 ###
2001-Oct-12 Fri 0.045 0.048 0.042 0.044 1,508,887 ### 16.2 16.2 ###
2001-Oct-11 Thu ### ### ### ### 0 0.0
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue ### ### ### ### 28,250 0 ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 0 0.0
2001-Oct-05 Fri ### ### ### ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue ### ### ### ### 62.2 62.2 0.0
2001-Oct-01 Mon ### ### ### ### ### ### 0.0
2001-Sep-28 Fri ### ### ### ### ### ### 0.0
2001-Sep-27 Thu ### ### ### ### 1.7 1.7 0.0
2001-Sep-26 Wed ### ### ### ### 0 0.0
2001-Sep-25 Tue ### ### ### ### ### ### 0.0
2001-Sep-24 Mon ### ### ### ### ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 90,729 0 70.4 70.4 0.0
2001-Sep-20 Thu ### ### ### ### 27,873 0 3.9 3.9 0.0
2001-Sep-19 Wed ### ### ### ### 7.0 7.0 0.0
2001-Sep-18 Tue ### ### ### ### 22,127 0 73.3 73.3 0.0
2001-Sep-17 Mon ### ### ### ### 0 0.0
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 0 0.0
2001-Sep-12 Wed ### ### ### ### 6.8 6.8 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon ### ### ### ### 69.4 69.4 0.0
2001-Sep-07 Fri ### ### ### ### 0 0.0
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### ### ### ### 0 0.0
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri ### 0.041 ### ### 71.3 71.3 0.0
2001-Aug-30 Thu 0.044 0.045 ### 0.041 4.2 4.2 0.0
2001-Aug-29 Wed 0.045 0.045 0.042 0.045 ### ### ###
2001-Aug-28 Tue 0.043 0.045 0.042 0.045 94.6 94.6 ###
2001-Aug-27 Mon 0.043 0.043 0.042 0.042 14.5 14.5 ###
2001-Aug-24 Fri 0.042 0.044 0.042 0.043 ### ### ###
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed 0.054 0.054 0.053 0.053 ### ### ###
2001-Aug-21 Tue 0.054 0.054 0.054 0.054 71.7 71.7 ###
2001-Aug-20 Mon 0.058 0.058 0.053 0.054 ### ### ###
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### 0 0.0
2001-Aug-15 Wed ### ### ### ### 77.6 77.6 0.0
2001-Aug-13 Mon ### ### ### ### ### ### 0.0
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### ### ### 5.2 5.2 0.0
2001-Aug-08 Wed ### ### ### ### 98.4 98.4 0.0
2001-Aug-07 Tue ### ### ### ### 12.0 12.0 0.0
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### ### ### 0.0
2001-Aug-02 Thu ### ### ### ### 106,040 0 80.1 80.1 0.0
2001-Aug-01 Wed ### ### ### ### 21.2 21.2 0.0
2001-Jul-31 Tue ### ### ### ### ### ### 0.0
2001-Jul-30 Mon ### ### ### ### 74.5 74.5 0.0
2001-Jul-27 Fri ### ### ### ### ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 4.1 4.1 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-24 Tue 0.073 0.073 ### ### 11.9 11.9 0.0
2001-Jul-23 Mon 0.072 0.072 ### ### 19.6 19.6 0.0
2001-Jul-20 Fri ### 0.075 ### 0.075 96.9 96.9 0.0
2001-Jul-19 Thu 0.077 0.077 ### ### ### ### 0.0
2001-Jul-18 Wed 0.081 0.081 0.072 0.077 89,750 ### ### ### 0.0
2001-Jul-17 Tue 0.074 0.081 0.074 ### ### ### 0.0
2001-Jul-16 Mon 0.071 0.071 ### 0.071 ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jul-12 Thu 0.072 0.072 0.071 0.071 ### ### 0.0
2001-Jul-11 Wed 0.072 0.072 0.072 0.072 ### ### 0.0
2001-Jul-10 Tue 0.072 0.072 0.072 0.072 0 0.0
2001-Jul-09 Mon 0.078 0.078 0.072 0.072 3.3 3.3 0.0
2001-Jul-06 Fri ### ### 0.078 0.078 13.8 13.8 0.0
2001-Jul-05 Thu 0.078 ### 0.078 ### 83.0 83.0 0.0
2001-Jul-04 Wed 0.075 ### 0.075 ### 96.0 96.0 0.0
2001-Jul-03 Tue ### 0.072 ### ### 66.9 66.9 0.0
2001-Jul-02 Mon ### ### ### ### 67.8 67.8 0.0
2001-Jun-29 Fri ### 0.077 ### ### ### ### 0.0
2001-Jun-28 Thu 0.074 0.074 ### ### ### ### 0.0
2001-Jun-27 Wed ### 0.071 ### ### 171,046 6,072 ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 272,147 0 ### ### 0.0
2001-Jun-25 Mon ### 0.075 ### 0.075 ### ### 0.0
2001-Jun-22 Fri ### 0.073 ### ### 90,525 ### 74.9 74.9 0.0
2001-Jun-21 Thu ### ### ### ### 70.5 70.5 0.0
2001-Jun-20 Wed ### ### ### ### ### ### 0.0
2001-Jun-19 Tue ### ### ### ### ### ### 0.0
2001-Jun-18 Mon ### 0.077 ### 0.073 275,550 ### 97.9 97.9 0.0
2001-Jun-15 Fri ### ### ### ### ### ### 0.0
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 0 0.0
2001-Jun-12 Tue 0.073 0.073 ### ### 375,058 13,689 0.5 0.5 0.0
2001-Jun-11 Mon 0.071 0.071 0.071 0.071 0 0.0
2001-Jun-08 Fri ### 0.071 ### 0.071 89.5 89.5 0.0
2001-Jun-07 Thu ### ### ### ### 271,846 0 ### ### 0.0
2001-Jun-06 Wed 0.075 0.075 0.072 0.072 ### ### 0.0
2001-Jun-05 Tue 0.077 0.077 0.071 0.075 244,043 18,059 21.4 21.4 0.0
2001-Jun-04 Mon 0.077 0.077 0.076 0.076 ### ### 0.0
2001-Jun-01 Fri 0.076 0.078 0.076 0.078 125,548 ### 85.2 85.2 0.0
2001-May-31 Thu 0.082 0.082 0.077 ### 412,350 32,781 ### ### 0.0
2001-May-30 Wed 0.077 0.082 0.076 0.082 ### ### 0.0
2001-May-29 Tue 0.079 0.079 0.071 0.071 1.9 1.9 0.0
2001-May-28 Mon 0.082 0.082 0.078 0.078 ### ### 0.0
2001-May-25 Fri ### 0.082 0.077 0.082 640,740 ### 83.6 83.6 0.0
2001-May-24 Thu 0.078 ### 0.073 ### 239,070 8,726 87.2 87.2 0.0
2001-May-23 Wed 0.083 0.085 ### ### 12.3 12.3 0.0
2001-May-22 Tue 0.073 0.083 ### 0.082 98.5 98.5 0.0
2001-May-21 Mon 0.078 0.078 ### 0.073 6.0 6.0 0.0
2001-May-18 Fri ### 0.083 0.076 0.077 ### ### 0.0
2001-May-17 Thu ### ### 0.077 0.083 0.6 0.6 0.0
2001-May-16 Wed 0.076 ### 0.076 ### 7,944,521 ### ### ### 0.0
2001-May-15 Tue 0.057 ### 0.055 ### 694,351 ### ### ### 0.0
2001-May-14 Mon 0.057 0.057 0.057 0.057 ### ### 0.0
2001-May-11 Fri 0.059 0.059 0.059 0.059 34,483 ### 72.5 72.5 0.0
2001-May-10 Thu ### ### ### ### 17,649 0 68.7 68.7 0.0
2001-May-09 Wed ### ### 0.059 ### 344,285 10,156 ### ### 0.0
2001-May-08 Tue 0.055 ### 0.055 ### ### ### 0.0
2001-May-07 Mon 0.055 0.055 0.055 0.055 73.3 73.3 ###
2001-May-04 Fri 0.057 0.057 0.055 0.055 ### ### ###
2001-May-03 Thu ### ### 0.059 ### 70.7 70.7 0.0
2001-May-02 Wed 0.059 ### 0.059 ### 35,129 ### ### ### 0.0
2001-May-01 Tue ### ### ### ### 93.2 93.2 0.0
2001-Apr-30 Mon ### ### ### ### 0 0.0
2001-Apr-27 Fri ### ### ### ### 71.5 71.5 0.0
2001-Apr-26 Thu ### ### ### ### 263,742 0 70.3 70.3 0.0
2001-Apr-25 Wed 0.057 0.057 0.057 0.057 0 0.0
2001-Apr-24 Tue 0.055 0.057 0.055 0.057 91.6 91.6 0.0
2001-Apr-23 Mon ### ### ### ### 0 0.0
2001-Apr-20 Fri ### ### ### ### 0 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed 0.045 0.045 0.045 0.045 0 ###
2001-Apr-17 Tue 0.045 0.045 0.045 0.045 76.6 76.6 ###
2001-Apr-16 Mon 0.041 0.041 0.041 0.041 0 0.0
2001-Apr-13 Fri 0.041 0.041 0.041 0.041 0 0.0
2001-Apr-12 Thu 0.041 0.041 0.041 0.041 0 0.0
2001-Apr-11 Wed ### ### 0.041 0.041 ### ### 0.0
2001-Apr-10 Tue ### ### 0.049 0.049 21.3 21.3 ###
2001-Apr-09 Mon ### ### ### ### 74.8 74.8 0.0
2001-Apr-06 Fri ### ### 0.049 0.049 ### ### ###
2001-Apr-05 Thu 0.049 0.049 0.049 0.049 ### ### ###
2001-Apr-04 Wed ### ### 0.047 0.047 6.3 6.3 ###
2001-Apr-03 Tue ### ### ### ### 73.6 73.6 0.0
2001-Apr-02 Mon ### ### ### ### 0 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-28 Wed 0.047 0.047 0.047 0.047 72.4 72.4 ###
2001-Mar-27 Tue 0.055 0.055 0.055 0.055 70.0 70.0 ###
2001-Mar-22 Thu 0.055 0.055 0.055 0.055 ### ### ###
2001-Mar-19 Mon 0.056 0.056 0.055 0.055 ### ### ###
2001-Mar-16 Fri 0.056 0.056 0.055 0.055 ### ### ###
2001-Mar-15 Thu ### ### 0.055 0.055 ### ### ###
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-12 Mon 0.055 0.055 0.055 0.055 76.2 76.2 ###
2001-Mar-09 Fri 0.055 0.055 0.055 0.055 ### ### ###
2001-Mar-08 Thu ### ### ### ### 1,143 0 ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 169,957 0 ### ### 0.0
2001-Mar-06 Tue ### ### ### ### 72.6 72.6 0.0
2001-Mar-05 Mon ### ### ### ### 74.7 74.7 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 70.5 70.5 0.0
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-26 Mon ### ### ### ### ### ### 0.0
2001-Feb-23 Fri ### ### ### ### 90.8 90.8 0.0
2001-Feb-21 Wed 0.073 0.073 ### ### ### ### 0.0
2001-Feb-20 Tue 0.073 0.073 0.073 0.073 69.8 69.8 0.0
2001-Feb-19 Mon 0.075 0.075 0.075 0.075 77.3 77.3 0.0
2001-Feb-16 Fri 0.079 0.079 0.075 0.075 ### ### 0.0
2001-Feb-14 Wed 0.075 0.075 0.073 0.073 16.6 16.6 0.0
2001-Feb-13 Tue 0.075 0.075 0.074 0.074 ### ### 0.0
2001-Feb-12 Mon 0.075 0.075 0.073 0.075 ### ### 0.0
2001-Feb-09 Fri 0.075 0.075 0.074 0.075 ### ### 0.0
2001-Feb-08 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 76.7 76.7 0.0
2001-Feb-06 Tue ### 0.079 ### 0.079 99.8 99.8 0.0
2001-Feb-05 Mon 0.079 0.079 0.079 0.079 ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 75.1 75.1 0.0
2001-Feb-01 Thu 0.088 0.088 0.085 0.085 77,573 ### 12.1 12.1 ###
2001-Jan-31 Wed ### ### 0.083 0.085 111,120 ### ### ### ###
2001-Jan-30 Tue 0.085 ### 0.085 ### ### ### 0.0
2001-Jan-29 Mon ### ### ### 0.085 919,772 0 99.8 99.8 ###
2001-Jan-25 Thu 0.053 ### 0.053 ### ### ### 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon 0.055 0.055 0.055 0.055 ### ### ###
2001-Jan-19 Fri 0.045 0.055 0.045 0.055 ### ### ###
2001-Jan-18 Thu ### ### 0.045 0.045 ### ### ###
2001-Jan-16 Tue 0.045 0.045 ### ### 1.6 1.6 0.0
2001-Jan-15 Mon ### ### 0.045 0.045 2.4 2.4 ###
2001-Jan-12 Fri ### ### 0.045 0.045 71,420 ### ### ### ###
2001-Jan-11 Thu ### ### ### ### 75.6 75.6 0.0
2001-Jan-10 Wed 0.052 0.052 ### ### 10.6 10.6 0.0
2001-Jan-09 Tue ### 0.052 ### 0.052 37,424 973 ### ### ###
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-05 Fri ### 0.055 ### 0.055 165,379 4,547 97.0 97.0 ###
2001-Jan-04 Thu 0.041 0.041 ### ### 45,546 ### 17.8 17.8 0.0
2001-Jan-03 Wed 0.052 0.052 0.051 0.051 129,920 ### 20.7 20.7 ###
2001-Jan-02 Tue 0.053 0.053 0.052 0.052 10,980 576 17.5 17.5 ###
2001-Jan-01 Mon 0.053 0.053 0.053 0.053 ### ### ###
2000-Dec-29 Fri 0.053 0.053 0.053 0.053 ### ### ###
2000-Dec-21 Thu 0.053 0.053 0.053 0.053 74.5 74.5 ###
2000-Dec-20 Wed ### ### 0.052 0.052 1.2 1.2 ###
2000-Dec-15 Fri ### ### ### ### ### ### 0.0
2000-Dec-14 Thu ### ### ### ### 71.1 71.1 0.0
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 99.4 99.4 0.0
2000-Dec-11 Mon ### ### 0.055 0.055 1.7 1.7 ###
2000-Dec-07 Thu ### ### ### ### 68.4 68.4 0.0
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue ### ### ### ### 43,150 0 ### ### 0.0
2000-Dec-01 Fri ### ### ### ### 68.4 68.4 0.0
2000-Nov-30 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-10 03:45:02 thru 2024-05-10 03:45:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000