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-Aug-22 Tue
| ###
| ###
| 0.49
| ###
| 276,425
| 67,724
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 0.51
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2017-Aug-18 Fri
| 0.5
| 0.51
| 0.49
| ###
| 312,545
| 156,272
| 18.0
| 18.0
| 0.0 |
2017-Aug-17 Thu
| 0.52
| 0.525
| ###
| 0.51
|
|
| 16.1
| 16.1
| ### |
2017-Aug-16 Wed
| ###
| ###
| 0.49
| ###
| 323,541
| ###
| 15.1
| 15.1
| 0.0 |
2017-Aug-15 Tue
| ###
| 0.555
| 0.5
| 0.51
| 1,415,924
| ###
| ###
| ###
| ### |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 770,471
| 0
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 0.485
| 0.485
| 0.46
| ###
| 687,159
| 324,682
| 9.0
| 9.0
| 0.0 |
2017-Aug-10 Thu
| ###
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2017-Aug-09 Wed
| 0.5
| ###
| ###
| 0.5
|
|
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| 0.525
| 0.525
| 0.485
| 0.49
| 559,722
| 282,659
| ###
| ###
| ### |
2017-Aug-07 Mon
| 0.5
| ###
| ###
| 0.52
|
|
| 94.2
| 94.2
| 0.0 |
2017-Aug-04 Fri
| 0.485
| 0.5
| 0.47
| 0.485
| 403,027
| ###
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| 0.49
| 0.49
| 0.455
| 0.455
| 391,743
| ###
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2017-Jul-31 Mon
| 0.52
| ###
| 0.5
| ###
| 390,180
| 97,545
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 0.58
| 0.58
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2017-Jul-27 Thu
| 0.58
| ###
| 0.54
| 0.57
| 1,540,388
| ###
| 16.4
| 16.4
| ### |
2017-Jul-26 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2017-Jul-25 Tue
| 0.445
| 0.55
| 0.445
| 0.55
|
|
| ###
| ###
| ### |
2017-Jul-24 Mon
| 0.45
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| 0.46
| 0.425
| 0.455
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 0.455
| 0.46
| 0.43
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2017-Jul-19 Wed
| 0.46
| 0.48
| 0.45
| 0.45
| 260,973
| 121,352
| 15.7
| 15.7
| 0.0 |
2017-Jul-18 Tue
| ###
| 0.475
| 0.45
| 0.455
| 240,480
| 111,222
| 16.9
| 16.9
| 0.0 |
2017-Jul-17 Mon
| 0.5
| 0.51
| 0.475
| 0.475
| 225,143
| 110,882
| ###
| ###
| ### |
2017-Jul-14 Fri
| 0.5
| 0.51
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| 0.52
| 0.525
| 0.52
| 0.525
| 62,143
| ###
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| 0.52
| 0.525
| ###
| ###
| 92,340
| ###
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| 9.4
| 9.4
| 0.0 |
2017-Jul-10 Mon
| 0.53
| 0.54
| 0.51
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2017-Jul-07 Fri
| 0.55
| 0.55
| 0.53
| 0.53
| 169,655
| ###
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 0.54
| 0.56
| 0.53
| 0.55
| 307,259
| 167,456
| 84.8
| 84.8
| ### |
2017-Jul-05 Wed
| ###
| ###
| 0.525
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2017-Jul-04 Tue
| 0.56
| 0.575
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| 0.56
| 0.58
| 0.555
| 0.56
|
|
| ###
| ###
| ### |
2017-Jun-30 Fri
| 0.57
| 0.58
| 0.545
| 0.56
| 396,824
| ###
| ###
| ###
| ### |
2017-Jun-29 Thu
| 0.56
| 0.58
| 0.555
| 0.56
|
|
| 63.3
| 63.3
| ### |
2017-Jun-28 Wed
| ###
| 0.55
| 0.52
| 0.55
| 426,173
| ###
| ###
| ###
| ### |
2017-Jun-27 Tue
| ###
| 0.53
| ###
| 0.525
|
|
| 91.4
| 91.4
| 0.0 |
2017-Jun-26 Mon
| 0.52
| 0.525
| 0.5
| ###
| 262,088
| 134,320
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 0.54
| 0.54
| 0.51
| 0.525
| 168,357
| 88,387
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 0.54
| ###
| 0.53
| 246,749
| 66,622
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| 0.54
| 0.49
| 0.51
| 407,780
| ###
| ###
| ###
| ### |
2017-Jun-20 Tue
| 0.51
| 0.54
| ###
| 0.525
| 710,143
| ###
| 89.4
| 89.4
| 0.0 |
2017-Jun-19 Mon
| 0.48
| ###
| 0.47
| 0.49
|
|
| 88.1
| 88.1
| ### |
2017-Jun-16 Fri
| 0.47
| 0.485
| 0.455
| 0.46
| 282,857
| 132,942
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 0.48
| 0.48
| 0.455
| 0.47
| 173,928
| ###
| ###
| ###
| ### |
2017-Jun-14 Wed
| 0.44
| 0.51
| 0.44
| 0.48
| 755,086
| ###
| 97.0
| 97.0
| 0.0 |
2017-Jun-13 Tue
| 0.455
| 0.46
| 0.44
| 0.44
| 158,172
| 71,177
| 13.5
| 13.5
| ### |
2017-Jun-09 Fri
| ###
| ###
| 0.44
| 0.445
| 233,177
| ###
| ###
| ###
| ### |
2017-Jun-08 Thu
| 0.485
| ###
| 0.47
| 0.47
| 120,621
| 28,345
| 12.0
| 12.0
| ### |
2017-Jun-07 Wed
| 0.485
| 0.485
| 0.46
| 0.485
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 0.545
| 0.55
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 0.55
| ###
| ###
| 0.55
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| 0.43
| 0.49
| 0.43
| 0.49
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 0.41
| 0.425
| 0.41
| 0.41
|
|
| 68.4
| 68.4
| ### |
2017-May-31 Wed
| 0.425
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| 0.46
| 0.46
| 0.425
| 0.425
|
|
| 3.2
| 3.2
| ### |
2017-May-29 Mon
| 0.46
| 0.47
| ###
| 0.45
| 371,480
| ###
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 0.45
| 0.48
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 0.41
| 0.45
| 0.41
| 0.44
| 315,045
| ###
| 96.6
| 96.6
| ### |
2017-May-24 Wed
| 0.41
| 0.43
| ###
| ###
| 321,784
| 69,183
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 0.425
| 0.45
| 0.41
| 0.41
|
|
| 9.6
| 9.6
| ### |
2017-May-22 Mon
| 0.445
| 0.46
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2017-May-19 Fri
| 0.445
| 0.45
| 0.42
| ###
| 479,570
| ###
| 13.8
| 13.8
| 0.0 |
2017-May-18 Thu
| 0.47
| 0.47
| 0.425
| 0.45
|
|
| 8.6
| 8.6
| 0.0 |
2017-May-17 Wed
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| 4.8
| 4.8
| ### |
2017-May-16 Tue
| 0.49
| ###
| 0.49
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-May-15 Mon
| 0.5
| 0.51
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| ###
| ###
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2017-May-11 Thu
| 0.49
| ###
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2017-May-10 Wed
| 0.55
| 0.55
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| 0.54
| 0.55
| 594,273
| 160,453
| ###
| ###
| ### |
|