End of day Prices (full format), 75 Days for (CPH) CRESO PHARMA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-Dec-05 Tue
| ###
| ###
| 0.88
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| 1.45
| ###
| 1.21
| 4,875,387
| 3,534,655
| ###
| ###
| ### |
2017-Nov-28 Tue
| 1.49
| 1.51
| 1.125
| 1.25
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 1.345
| 1.345
| 1.345
| 1.345
| 0
|
|
|
| ### |
2017-Nov-24 Fri
| 1.345
| 1.345
| 1.345
| 1.345
| 0
|
|
|
| ### |
2017-Nov-23 Thu
| 1.345
| 1.345
| 1.345
| 1.345
| 0
|
|
|
| ### |
2017-Nov-22 Wed
| 1.42
| ###
| ###
| 1.345
|
|
| 7.6
| 7.6
| ### |
2017-Nov-21 Tue
| 1.025
| 1.245
| 1.025
| 1.245
| 5,735,288
| 6,509,551
| 99.3
| 99.3
| 0.1 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 0.8
| ###
| 0.8
| 0.82
| 939,873
| 375,949
| 85.1
| 85.1
| 0.1 |
2017-Nov-16 Thu
| 0.8
| 0.82
| 0.79
| 0.79
|
|
| 21.6
| 21.6
| ### |
2017-Nov-15 Wed
| 0.8
| ###
| 0.76
| ###
| 874,789
| ###
| 13.3
| 13.3
| 0.0 |
2017-Nov-14 Tue
| 0.825
| 0.88
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2017-Nov-13 Mon
| 0.71
| 0.78
| 0.71
| 0.78
|
|
| 96.5
| 96.5
| 0.1 |
2017-Nov-10 Fri
| 0.72
| 0.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 0.645
| 0.725
| 0.645
| 0.725
| 1,837,557
| 1,258,726
| ###
| ###
| ### |
2017-Nov-08 Wed
| ###
| 0.645
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2017-Nov-07 Tue
| 0.555
| ###
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| 0.58
| 0.555
| 0.555
|
|
| 20.6
| 20.6
| ### |
2017-Nov-03 Fri
| 0.55
| 0.575
| 0.545
| 0.56
|
|
| 80.8
| 80.8
| ### |
2017-Nov-02 Thu
| 0.545
| 0.55
| 0.54
| 0.55
| 115,652
| ###
| 77.7
| 77.7
| ### |
2017-Nov-01 Wed
| 0.55
| 0.555
| 0.54
| 0.54
| 299,575
| ###
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 0.545
| 0.56
| 0.54
| 0.54
| 290,473
| ###
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| 0.55
| 0.55
| 0.525
| 0.53
| 257,677
| ###
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 404,520
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 0.53
| ###
| 0.525
| 0.55
| 403,028
| ###
| 92.3
| 92.3
| ### |
2017-Oct-25 Wed
| 0.54
| 0.54
| 0.52
| 0.525
| 261,547
| ###
| 13.7
| 13.7
| 0.0 |
2017-Oct-24 Tue
| 0.56
| 0.56
| ###
| 0.54
|
|
| 10.7
| 10.7
| 0.0 |
2017-Oct-23 Mon
| 0.57
| 0.575
| ###
| 0.55
| 262,370
| ###
| 14.5
| 14.5
| ### |
2017-Oct-20 Fri
| 0.53
| 0.57
| 0.51
| 0.57
| 346,920
| ###
| ###
| ###
| ### |
2017-Oct-19 Thu
| ###
| 0.575
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 0.58
| 0.59
| ###
| 0.57
|
|
| ###
| ###
| ### |
2017-Oct-17 Tue
| ###
| ###
| 0.58
| 0.58
| 289,128
| 83,847
| 8.1
| 8.1
| ### |
2017-Oct-16 Mon
| ###
| 0.655
| 0.59
| ###
| 859,971
| ###
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| 0.56
| ###
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 0.56
| 0.57
| 0.55
| 0.56
|
|
| 64.2
| 64.2
| ### |
2017-Oct-11 Wed
| 0.56
| 0.58
| 0.555
| 0.56
| 430,541
| ###
| ###
| ###
| ### |
2017-Oct-10 Tue
| ###
| 0.56
| 0.53
| 0.56
|
|
| 92.4
| 92.4
| ### |
2017-Oct-09 Mon
| 0.55
| 0.55
| ###
| 0.54
|
|
| 19.0
| 19.0
| 0.0 |
2017-Oct-06 Fri
| 0.55
| 0.57
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2017-Oct-05 Thu
| 0.52
| 0.545
| 0.52
| 0.54
| 280,020
| ###
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| 0.52
| 0.52
| 66,448
| 17,276
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 0.52
| ###
| 36,451
| 9,477
| 72.6
| 72.6
| 0.0 |
2017-Oct-02 Mon
| ###
| 0.53
| ###
| 0.53
| 21,885
| ###
| 89.4
| 89.4
| 0.0 |
2017-Sep-29 Fri
| 0.53
| 0.54
| ###
| ###
| 144,071
| ###
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 0.525
| 0.545
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| 0.545
| ###
| 0.525
|
|
| 16.2
| 16.2
| 0.0 |
2017-Sep-26 Tue
| 0.525
| 0.53
| 0.52
| 0.53
| 151,882
| ###
| 81.3
| 81.3
| 0.0 |
2017-Sep-25 Mon
| 0.51
| ###
| ###
| 0.53
|
|
| 93.1
| 93.1
| 0.0 |
2017-Sep-22 Fri
| ###
| 0.51
| ###
| ###
| 267,244
| 68,147
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2017-Sep-20 Wed
| 0.545
| 0.555
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 0.52
| 0.55
| 0.51
| 0.545
|
|
| 94.6
| 94.6
| 0.0 |
2017-Sep-18 Mon
| ###
| 0.52
| 0.51
| 0.52
| 273,385
| ###
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 0.525
| 0.53
| 0.51
| 0.51
| 246,359
| ###
| ###
| ###
| ### |
2017-Sep-14 Thu
| 0.57
| 0.585
| 0.51
| 0.53
|
|
| 3.4
| 3.4
| 0.0 |
2017-Sep-13 Wed
| 0.52
| 0.58
| ###
| 0.57
| 1,429,350
| ###
| 97.3
| 97.3
| ### |
2017-Sep-12 Tue
| 0.49
| 0.53
| 0.485
| 0.525
| 939,476
| 476,784
| 95.5
| 95.5
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| 0.49
| 0.49
| 57,842
| 14,171
| ###
| ###
| ### |
2017-Sep-08 Fri
| ###
| ###
| 0.48
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Sep-07 Thu
| 0.49
| 0.5
| 0.49
| 0.49
|
|
| 71.1
| 71.1
| ### |
2017-Sep-06 Wed
| 0.48
| 0.485
| 0.47
| 0.48
| 314,571
| ###
| 65.6
| 65.6
| 0.0 |
2017-Sep-05 Tue
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| 0.5
| 0.49
| 0.5
| 77,621
| 38,422
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| 0.49
| 0.5
| 0.485
| ###
| 278,371
| ###
| 76.2
| 76.2
| 0.0 |
2017-Aug-31 Thu
| 0.49
| ###
| 0.49
| ###
| 83,186
| 20,380
| 74.1
| 74.1
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| 0.485
| 0.485
| 80,340
| 19,482
| 16.8
| 16.8
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 0.48
| 0.48
|
|
| 6.9
| 6.9
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 0.5
| 0.5
| 128,488
| 32,122
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 0.47
| ###
| 0.47
| 0.485
| 155,056
| ###
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 0.485
| 0.485
| 0.47
| 0.47
| 479,348
| 228,888
| 12.0
| 12.0
| ### |
2017-Aug-23 Wed
| ###
| ###
| 0.47
| 0.485
| 458,973
| 107,858
| 9.6
| 9.6
| 0.0 |
|