End of day Prices (full format), 152 Days for (CNN) CARDIA BIOPLASTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2000-Sep-14 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 17,485
| 0
| 9.5
| 9.5
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
| 22,148
| 0
| 72.6
| 72.6
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| 0.145
| 0.145
| 97,852
| ###
| 1.7
| 1.7
| ### |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2000-Aug-23 Wed
| 0.155
| ###
| 0.155
| ###
| 40,858
| ###
| ###
| ###
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| 12.1
| 12.1
| ### |
2000-Aug-21 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 1.6
| 1.6
| ### |
2000-Aug-18 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 70.2
| 70.2
| ### |
2000-Aug-17 Thu
| ###
| ###
| 0.155
| ###
| 56,842
| ###
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| ###
| 0.175
| ###
| ###
| 95,289
| ###
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| 0.175
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
| 62,350
| 0
| 6.7
| 6.7
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| 0.175
|
|
| 89.0
| 89.0
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
| 16,529
| 0
| 94.3
| 94.3
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| 0.185
| ###
| 0.185
| 61,148
| 5,656
| 98.2
| 98.2
| ### |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
| 203,750
| 0
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| 0.2
| 0.2
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| 0.2
| ###
| 0.2
| 102,850
| 10,285
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| 0.23
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2000-Jul-12 Wed
| 0.23
| 0.25
| 0.225
| 0.225
| 2,221,950
| ###
| 17.0
| 17.0
| ### |
2000-Jul-11 Tue
| ###
| 0.225
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2000-Jul-05 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2000-Jul-04 Tue
| ###
| ###
| 0.155
| 0.155
| 75,387
| 5,842
| ###
| ###
| ### |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
| 537,478
| 0
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| 0.125
| ###
| 172,850
| ###
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
| 631,150
| 0
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2000-Jun-23 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| 3.0
| 3.0
| ### |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2000-Jun-19 Mon
| ###
| 0.145
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
| 71,970
| 0
| 88.7
| 88.7
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| 0.155
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| 0.145
| ###
| 0.145
| ###
| 137,570
| 9,973
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-05 Mon
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| 13.7
| 13.7
| ### |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
| 66,050
| 0
| 97.9
| 97.9
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
| 250,250
| 0
| ###
| ###
| 0.0 |
2000-May-29 Mon
| 0.175
| 0.175
| ###
| ###
| 97,386
| 8,521
| 4.6
| 4.6
| 0.0 |
2000-May-25 Thu
| ###
| ###
| 0.175
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2000-May-24 Wed
| 0.22
| 0.26
| 0.21
| 0.21
|
|
| 13.9
| 13.9
| ### |
2000-May-23 Tue
| 0.2
| 0.23
| 0.2
| ###
| 224,480
| ###
| ###
| ###
| 0.0 |
2000-May-18 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| 0.2
| 0.21
| 0.2
| 0.21
| 171,286
| ###
| ###
| ###
| ### |
2000-May-16 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| 0.2
| ###
| 0.2
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2000-May-12 Fri
| ###
| 0.22
| ###
| 0.21
| 696,544
| ###
| 98.3
| 98.3
| ### |
2000-May-11 Thu
| 0.125
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2000-May-10 Wed
| 0.145
| 0.145
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2000-May-09 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| 0.155
| ###
| 0.155
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2000-May-05 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2000-May-02 Tue
| 0.145
| ###
| 0.145
| ###
| 346,451
| ###
| 98.7
| 98.7
| 0.0 |
2000-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2000-Apr-28 Fri
| 0.2
| 0.2
| ###
| ###
| 80,870
| 8,087
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2000-Apr-26 Wed
| ###
| 0.22
| ###
| 0.21
| 106,950
| ###
| ###
| ###
| ### |
2000-Apr-25 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| 0.2
| ###
| 0.2
| 113,826
| 11,382
| 83.1
| 83.1
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| 0.2
| 0.2
| ###
| ###
| 741,240
| 74,124
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| ###
| 0.26
| 0.2
| 0.24
| 394,746
| ###
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| 0.25
| 0.25
| 0.23
| 0.245
|
|
| 28.1
| 28.1
| 0.0 |
2000-Apr-12 Wed
| 0.25
| 0.28
| 0.25
| 0.28
|
|
| ###
| ###
| ### |
2000-Apr-11 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| 25.9
| 25.9
| ### |
2000-Apr-07 Fri
| ###
| ###
| ###
| 0.325
|
|
| 86.3
| 86.3
| ### |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
| 325,846
| 0
| 68.1
| 68.1
| 0.0 |
2000-Apr-05 Wed
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| ###
| 0.385
| 523,371
| 0
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| 0.41
| ###
| 0.4
|
|
| 71.1
| 71.1
| 0.0 |
2000-Mar-30 Thu
| 0.46
| 0.46
| 0.42
| 0.42
| 528,426
| ###
| 5.1
| 5.1
| ### |
2000-Mar-29 Wed
| 0.4
| ###
| 0.385
| 0.45
|
|
| 96.2
| 96.2
| 0.0 |
2000-Mar-28 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2000-Mar-24 Fri
| 0.43
| 0.44
| 0.425
| 0.43
| 256,451
| ###
| 68.0
| 68.0
| ### |
2000-Mar-23 Thu
| 0.423
| 0.445
| 0.42
| 0.425
| 129,281
| ###
| ###
| ###
| ### |
2000-Mar-22 Wed
| 0.45
| 0.45
| 0.42
| 0.425
| 291,177
| ###
| ###
| ###
| ### |
2000-Mar-21 Tue
| 0.46
| 0.46
| 0.43
| 0.44
|
|
| 13.7
| 13.7
| ### |
2000-Mar-20 Mon
| 0.46
| 0.475
| 0.46
| 0.47
|
|
| 81.6
| 81.6
| ### |
2000-Mar-17 Fri
| ###
| 0.475
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 0.46
| 0.49
| 0.45
| 0.46
|
|
| 64.5
| 64.5
| 0.0 |
2000-Mar-15 Wed
| 0.443
| 0.45
| 0.41
| 0.43
| 905,174
| 389,224
| ###
| ###
| ### |
2000-Mar-14 Tue
| 0.44
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| 0.445
| 0.445
|
|
| 11.4
| 11.4
| ### |
2000-Mar-10 Fri
| 0.484
| 0.49
| 0.46
| ###
| 1,304,874
| ###
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 0.47
| 0.48
| 0.45
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2000-Mar-08 Wed
| 0.43
| 0.48
| 0.425
| 0.45
| 1,567,142
| ###
| 89.1
| 89.1
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| 0.41
| 0.44
| 3,831,381
| ###
| 1.5
| 1.5
| ### |
2000-Mar-06 Mon
| 0.389
| 0.55
| 0.389
| 0.55
| 6,433,073
| 3,020,327
| ###
| ###
| ### |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
| 183,278
| 0
| 85.7
| 85.7
| 0.0 |
2000-Mar-02 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 258,141
| 0
| 20.9
| 20.9
| 0.0 |
2000-Feb-23 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| 0.4
| 212,583
| 0
| ###
| ###
| 0.0 |
2000-Feb-21 Mon
| 0.421
| 0.421
| 0.4
| ###
| 283,473
| ###
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 0.41
| 0.425
| 0.4
| 0.425
|
|
| 87.5
| 87.5
| ### |
2000-Feb-17 Thu
| ###
| 0.42
| ###
| 0.4
| 333,671
| 70,070
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 0.42
| 0.42
| ###
| ###
| 393,644
| ###
| 5.6
| 5.6
| 0.0 |
2000-Feb-15 Tue
| ###
| 0.43
| ###
| 0.41
|
|
| ###
| ###
| ### |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
| 102,079
| 0
| 6.2
| 6.2
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
| 159,146
| 0
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 281,671
| 0
| 6.8
| 6.8
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
| 496,155
| 0
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| 0.4
| 0.4
| ###
| ###
| 1,132,422
| 226,484
| 8.4
| 8.4
| 0.0 |
2000-Feb-04 Fri
| ###
| 0.41
| ###
| ###
| 280,640
| ###
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| 0.43
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| 0.46
| 0.425
| 0.425
| 568,449
| ###
| ###
| ###
| ### |
2000-Feb-01 Tue
| 0.4
| 0.43
| 0.4
| 0.42
|
|
| 91.5
| 91.5
| ### |
2000-Jan-31 Mon
| 0.4
| 0.42
| ###
| ###
| 786,750
| ###
| 7.7
| 7.7
| 0.0 |
2000-Jan-28 Fri
| 0.44
| 0.44
| 0.4
| ###
|
|
| 5.5
| 5.5
| 0.0 |
|