End of day Prices (full format), 150 Days for (CNN) CARDIA BIOPLASTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
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 |
2000-Jan-27 Thu
| 0.375
| 0.44
| ###
| 0.42
| 1,327,250
| ###
| 96.4
| 96.4
| ### |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
| 274,529
| 0
| 94.4
| 94.4
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| 0.355
| ###
| 852,356
| ###
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| 0.385
| ###
| ###
| 2,597,980
| ###
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
| 824,889
| 0
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2000-Jan-14 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| 0.285
| ###
| 0.285
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2000-Jan-12 Wed
| 0.275
| 0.275
| 0.26
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| 0.275
| 0.275
|
|
| 6.2
| 6.2
| ### |
2000-Jan-10 Mon
| 0.25
| 0.29
| 0.25
| 0.29
|
|
| 98.7
| 98.7
| ### |
2000-Jan-07 Fri
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| 0.26
| 0.26
| 0.255
| 0.26
| 313,571
| 80,744
| 71.9
| 71.9
| 0.0 |
2000-Jan-05 Wed
| 0.275
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| 0.28
| 0.28
|
|
| 7.2
| 7.2
| ### |
1999-Dec-31 Fri
| 0.28
| 0.29
| 0.28
| 0.28
|
|
| 63.7
| 63.7
| ### |
1999-Dec-30 Thu
| 0.28
| 0.29
| 0.28
| 0.28
|
|
| 63.7
| 63.7
| ### |
1999-Dec-29 Wed
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| ###
| ###
| 0.28
| 0.29
| 288,050
| 40,327
| ###
| ###
| ### |
1999-Dec-27 Mon
| ###
| ###
| 0.28
| 0.29
| 288,050
| 40,327
| ###
| ###
| ### |
1999-Dec-24 Fri
| ###
| ###
| 0.28
| 0.29
| 288,050
| 40,327
| ###
| ###
| ### |
1999-Dec-23 Thu
| 0.285
| ###
| ###
| 0.285
| 2,075,442
| 0
| ###
| ###
| ### |
1999-Dec-22 Wed
| 0.25
| 0.275
| 0.25
| 0.275
|
|
| 97.4
| 97.4
| ### |
1999-Dec-21 Tue
| 0.25
| 0.255
| 0.245
| 0.245
| 378,826
| ###
| ###
| ###
| 0.0 |
1999-Dec-20 Mon
| 0.25
| 0.255
| 0.25
| 0.25
| 195,683
| ###
| 68.3
| 68.3
| 0.0 |
1999-Dec-17 Fri
| 0.255
| 0.255
| 0.25
| 0.25
| 152,180
| 38,425
| 22.0
| 22.0
| 0.0 |
1999-Dec-16 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 0.26
| 0.26
| 0.255
| 0.255
| 110,870
| 28,549
| 18.4
| 18.4
| 0.0 |
1999-Dec-14 Tue
| ###
| 0.275
| 0.26
| 0.26
|
|
| 22.1
| 22.1
| 0.0 |
1999-Dec-13 Mon
| 0.275
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| 0.25
| 0.26
|
|
| 18.4
| 18.4
| 0.0 |
1999-Dec-09 Thu
| 0.245
| ###
| 0.245
| ###
|
|
| 96.4
| 96.4
| 0.0 |
1999-Dec-08 Wed
| 0.221
| 0.25
| 0.22
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| 0.24
| 0.225
| 0.225
|
|
| 14.8
| 14.8
| ### |
1999-Dec-03 Fri
| 0.23
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1999-Dec-02 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 322,681
| ###
| 68.2
| 68.2
| ### |
1999-Dec-01 Wed
| 0.22
| ###
| 0.22
| 0.23
|
|
| 90.5
| 90.5
| ### |
1999-Nov-30 Tue
| 0.251
| 0.251
| 0.21
| 0.21
| 342,452
| ###
| 1.6
| 1.6
| ### |
1999-Nov-29 Mon
| 0.2
| 0.255
| 0.2
| 0.255
| 422,181
| 96,046
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| 84.2
| 84.2
| ### |
1999-Nov-24 Wed
| ###
| ###
| 0.185
| ###
| 132,627
| ###
| 16.4
| 16.4
| 0.0 |
1999-Nov-23 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 69.3
| 69.3
| 0.0 |
1999-Nov-22 Mon
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
1999-Nov-19 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.9
| 68.9
| 0.0 |
1999-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| 0.21
| 0.21
| 0.2
| 0.2
| 28,755
| ###
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| 0.21
| 0.2
| 0.21
| 81,370
| 16,680
| 82.2
| 82.2
| ### |
1999-Nov-11 Thu
| 0.22
| 0.225
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| 0.22
| 0.22
| ###
| 0.22
| 90,428
| 9,947
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| 0.23
| 0.23
| ###
| 0.22
|
|
| 6.2
| 6.2
| 0.0 |
1999-Nov-08 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 76.8
| 76.8
| ### |
1999-Nov-05 Fri
| 0.23
| ###
| 0.22
| 0.23
|
|
| 73.2
| 73.2
| ### |
1999-Nov-04 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| 1.9
| 1.9
| ### |
1999-Nov-03 Wed
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 86.5
| 86.5
| ### |
1999-Nov-02 Tue
| ###
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
1999-Oct-27 Wed
| 0.187
| 0.187
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-21 Thu
| ###
| 0.21
| ###
| 0.21
| 27,856
| 2,924
| 98.2
| 98.2
| ### |
1999-Oct-19 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 0.2
| 0.2
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1999-Oct-15 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 89.3
| 89.3
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
1999-Oct-11 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Oct-06 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 98.4
| 98.4
| 0.0 |
1999-Sep-30 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 99.2
| 99.2
| 0.0 |
1999-Sep-29 Wed
| 0.185
| 0.2
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
1999-Sep-23 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| 0.21
| 0.21
| 0.2
| 0.2
| 171,658
| 35,189
| 6.6
| 6.6
| 0.0 |
1999-Sep-21 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 39,042
| ###
| ###
| ###
| ### |
1999-Sep-20 Mon
| 0.23
| ###
| 0.21
| 0.21
| 28,786
| 3,022
| 2.3
| 2.3
| ### |
1999-Sep-17 Fri
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| 0.24
| 0.24
| 0.225
| 0.225
| 210,458
| ###
| ###
| ###
| ### |
1999-Sep-14 Tue
| 0.22
| ###
| ###
| 0.23
| 311,926
| 0
| ###
| ###
| ### |
1999-Sep-13 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 74.1
| 74.1
| ### |
1999-Sep-10 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 70.5
| 70.5
| ### |
1999-Sep-09 Thu
| 0.22
| 0.22
| 0.21
| 0.22
| 121,476
| ###
| 67.2
| 67.2
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| ###
| 0.245
| 0.22
| 0.23
| 143,974
| 33,473
| 29.6
| 29.6
| ### |
1999-Sep-06 Mon
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| 3.6
| 3.6
| 0.0 |
1999-Sep-03 Fri
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| ###
| 0.27
| 0.26
| 0.27
|
|
| 86.1
| 86.1
| ### |
1999-Sep-01 Wed
| 0.26
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| 0.285
| 0.285
| 0.26
| 0.26
| 895,659
| ###
| 0.5
| 0.5
| 0.0 |
1999-Aug-30 Mon
| 0.29
| ###
| 0.27
| ###
|
|
| 85.0
| 85.0
| 0.0 |
1999-Aug-27 Fri
| 0.25
| 0.28
| 0.24
| 0.27
|
|
| 97.8
| 97.8
| ### |
1999-Aug-26 Thu
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| 97.6
| 97.6
| 0.0 |
|