End of day Prices (full format), 56 Days for (CPH) CRESO PHARMA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Aug-30 Mon
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| 0.125
| 0.1275
| ###
| ###
| 2,047,289
| ###
| 10.0
| 10.0
| 0.0 |
2021-Aug-26 Thu
| 0.125
| 0.125
| ###
| ###
| 3,441,549
| ###
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 0.125
| 0.125
| ###
| 0.125
| 2,063,528
| 128,970
| 62.3
| 62.3
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| 0.1225
| 0.125
|
|
| 9.6
| 9.6
| 0.0 |
2021-Aug-23 Mon
| 0.125
| ###
| 0.125
| 0.125
| 1,366,447
| ###
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| 19.0
| 19.0
| 0.0 |
2021-Aug-19 Thu
| 0.125
| ###
| 0.125
| 0.125
| 2,099,577
| 131,223
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| 11.4
| 11.4
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2021-Aug-16 Mon
| 0.145
| ###
| ###
| ###
| 24,649,653
| 0
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 0.125
| ###
| 0.125
| 0.125
| 7,431,176
| 464,448
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| 0.125
| ###
| 0.125
| 4,691,187
| ###
| 92.5
| 92.5
| 0.0 |
2021-Aug-06 Fri
| 0.125
| 0.125
| ###
| ###
| 4,543,952
| ###
| 1.8
| 1.8
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 15,014,353
| 0
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 0.1225
| 0.1125
| ###
| 12,600,156
| ###
| 62.9
| 62.9
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 3,094,478
| 0
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 6,285,682
| 0
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 15.2
| 15.2
| 0.0 |
2021-Jul-23 Fri
| ###
| 0.1375
| ###
| ###
| 18,926,379
| 1,301,188
| 60.6
| 60.6
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
| 14,935,573
| 0
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| 0.145
| ###
| ###
| 16,155,459
| 1,171,270
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| 0.145
| 0.145
| ###
| ###
| 9,944,089
| 720,946
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| 0.155
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2021-Jul-15 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 0.1375
| ###
| ###
| 18,389,086
| 1,264,249
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| 0.1425
| ###
| ###
| 12,806,479
| ###
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 2,950,924
| 0
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
| 10,247,973
| 0
| 72.6
| 72.6
| 0.0 |
2021-Jul-08 Thu
| ###
| 0.145
| ###
| ###
| 14,310,785
| ###
| 11.9
| 11.9
| 0.0 |
2021-Jul-07 Wed
| ###
| 0.145
| 0.1325
| ###
| 18,572,343
| ###
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2021-Jul-05 Mon
| ###
| 0.145
| ###
| ###
| 21,201,674
| 1,537,121
| 14.4
| 14.4
| 0.0 |
2021-Jul-02 Fri
| ###
| 0.145
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2021-Jul-01 Thu
| 0.155
| ###
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-24 Thu
| 0.145
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2021-Jun-23 Wed
| 0.145
| ###
| ###
| 0.145
| 21,803,229
| 0
| 70.0
| 70.0
| ### |
2021-Jun-22 Tue
| 0.145
| ###
| ###
| ###
| 24,986,740
| 0
| 14.3
| 14.3
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| 0.145
| 32,297,152
| 0
| 94.3
| 94.3
| ### |
2021-Jun-18 Fri
| 0.145
| 0.1575
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-15 Tue
| ###
| 0.2025
| ###
| ###
| 31,886,470
| ###
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| 0.185
| 42,750,087
| 0
| 98.9
| 98.9
| ### |
|