End of day Prices (full format), 150 Days for (CP1) CANNPAL ANIMAL THERAPEUTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
| 120,772
| 0
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
| 113,358
| 0
| 98.4
| 98.4
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 0.145
| ###
| 256,581
| ###
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| 0.155
| 413,783
| 0
| 13.9
| 13.9
| ### |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Mar-01 Mon
| 0.175
| 0.175
| ###
| ###
| 189,457
| 16,577
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Feb-24 Wed
| 0.175
| 0.175
| ###
| ###
| 32,973
| 2,885
| 24.7
| 24.7
| 0.0 |
2021-Feb-23 Tue
| 0.175
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
| 68,276
| 0
| 7.0
| 7.0
| 0.0 |
2021-Feb-19 Fri
| 0.175
| 0.175
| ###
| ###
| 200,384
| ###
| 24.9
| 24.9
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 23.2
| 23.2
| 0.0 |
2021-Feb-17 Wed
| 0.185
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Feb-16 Tue
| 0.185
| 0.185
| ###
| 0.185
| 118,678
| 10,977
| 66.1
| 66.1
| ### |
2021-Feb-15 Mon
| ###
| 0.185
| ###
| 0.185
| 185,275
| ###
| 82.6
| 82.6
| ### |
2021-Feb-12 Fri
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 0.21
| ###
| ###
| ###
| 1,050,283
| 0
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| 0.185
| 0.175
| ###
| 216,841
| ###
| 71.5
| 71.5
| 0.0 |
2021-Feb-08 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 0.185
| 0.185
| 0.175
| 0.175
| 102,257
| ###
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| 0.185
| 0.175
| 0.185
| 156,841
| ###
| 87.7
| 87.7
| ### |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Feb-02 Tue
| 0.175
| ###
| 0.175
| ###
| 102,285
| 8,949
| 84.2
| 84.2
| 0.0 |
2021-Feb-01 Mon
| 0.175
| 0.175
| ###
| 0.175
| 173,088
| 15,145
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 0.185
| 0.185
| ###
| 0.175
| 273,442
| ###
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| 57,149
| 0
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2021-Jan-21 Thu
| 0.185
| 0.185
| 0.175
| 0.175
| 40,540
| ###
| 6.6
| 6.6
| 0.0 |
2021-Jan-20 Wed
| ###
| 0.185
| ###
| ###
| 37,328
| 3,452
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 175,845
| 0
| 60.4
| 60.4
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2021-Jan-13 Wed
| 0.185
| 0.185
| ###
| 0.185
|
|
| 63.7
| 63.7
| ### |
2021-Jan-12 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 110,420
| 20,427
| 73.2
| 73.2
| ### |
2021-Jan-11 Mon
| ###
| ###
| 0.185
| 0.185
| 137,878
| 12,753
| 31.1
| 31.1
| ### |
2021-Jan-08 Fri
| 0.2
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2021-Jan-07 Thu
| 0.175
| 0.185
| 0.175
| ###
| 359,371
| 64,686
| 85.5
| 85.5
| 0.0 |
2021-Jan-06 Wed
| 0.175
| 0.175
| ###
| ###
| 58,770
| 5,142
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 115,157
| 0
| 56.0
| 56.0
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 119,241
| 0
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2020-Dec-29 Tue
| 0.175
| ###
| 0.175
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
| 153,843
| 0
| 62.2
| 62.2
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 294,049
| 0
| 76.7
| 76.7
| 0.0 |
2020-Dec-21 Mon
| ###
| 0.175
| 0.155
| ###
| 209,487
| ###
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 0.185
| 0.185
| 0.175
| 0.175
| 12,484
| 2,247
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 0.175
| 0.175
| 201,958
| 17,671
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 106,129
| 0
| 11.7
| 11.7
| 0.0 |
2020-Dec-11 Fri
| ###
| 0.185
| ###
| ###
| 63,629
| 5,885
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 3.8
| 3.8
| 0.0 |
2020-Dec-09 Wed
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 0.245
| 0.185
| 0.2
| 2,716,642
| 584,078
| 21.5
| 21.5
| 0.0 |
2020-Dec-07 Mon
| ###
| 0.21
| ###
| 0.21
| 2,735,777
| 287,256
| 99.6
| 99.6
| ### |
2020-Dec-04 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 446,888
| 0
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 352,329
| 0
| 17.5
| 17.5
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 564,070
| 0
| 67.5
| 67.5
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 309,344
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 0.145
| 0.145
| ###
| ###
| 222,587
| ###
| 3.9
| 3.9
| 0.0 |
2020-Nov-19 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 0.145
| 0.145
| 372,074
| 26,975
| ###
| ###
| ### |
2020-Nov-17 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| 2.9
| 2.9
| ### |
2020-Nov-16 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Nov-13 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Nov-12 Thu
| ###
| 0.125
| ###
| 0.125
| 112,082
| ###
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 0.125
| ###
| 0.125
| 178,625
| ###
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 140,550
| 0
| 97.5
| 97.5
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 62,272
| 0
| 62.3
| 62.3
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 19,029
| 0
| 96.1
| 96.1
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 39,975
| 0
| 77.4
| 77.4
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| 21,455
| 0
| 77.1
| 77.1
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 4,555
| 0
| 70.2
| 70.2
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 26,345
| 0
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 7,028
| 0
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 18,478
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 20,670
| 0
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| 0.125
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 2,084
| 0
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 5,126
| 0
| 71.3
| 71.3
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 14,380
| 0
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 14,127
| 0
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 4,125
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 4,250
| 0
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 47,050
| 0
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 21,683
| 0
| 64.0
| 64.0
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 18,853
| 0
| 68.6
| 68.6
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| 0.125
| ###
| ###
| 108,484
| 6,780
| 9.8
| 9.8
| 0.0 |
|