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
|
2021-Jan-22 Fri
| 0.225
| 0.225
| 0.21
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2021-Jan-21 Thu
| 0.23
| 0.2325
| 0.22
| 0.23
| 12,647,557
| ###
| 65.0
| 65.0
| ### |
2021-Jan-20 Wed
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 9.2
| 9.2
| ### |
2021-Jan-19 Tue
| 0.24
| 0.25
| 0.23
| 0.24
|
|
| 60.4
| 60.4
| 0.0 |
2021-Jan-18 Mon
| 0.23
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 0.24
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2021-Jan-14 Thu
| 0.225
| 0.245
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 0.24
| 0.2425
| 0.22
| 0.225
| 13,198,077
| 3,052,055
| 5.2
| 5.2
| ### |
2021-Jan-12 Tue
| 0.25
| 0.26
| ###
| 0.245
| 21,277,771
| ###
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 0.24
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| ###
| 0.325
| 0.23
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 70,894,975
| 0
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| 0.185
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2021-Jan-05 Tue
| 0.175
| ###
| ###
| 0.175
|
|
| 60.5
| 60.5
| 0.0 |
2021-Jan-04 Mon
| ###
| 0.185
| 0.175
| 0.175
| 5,604,255
| ###
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 0.185
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| 0.185
| 6,307,427
| 0
| ###
| ###
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 12,553,484
| 0
| 92.0
| 92.0
| 0.0 |
2020-Dec-24 Thu
| ###
| 0.185
| ###
| ###
| 12,736,389
| ###
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 0.2
| 0.2075
| ###
| 0.185
| 19,665,728
| ###
| ###
| ###
| ### |
2020-Dec-22 Tue
| ###
| 0.22
| 0.185
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Dec-21 Mon
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 38,287,750
| 0
| 7.0
| 7.0
| 0.0 |
2020-Dec-17 Thu
| 0.225
| 0.225
| ###
| ###
| 52,673,241
| ###
| 0.5
| 0.5
| 0.0 |
2020-Dec-16 Wed
| 0.24
| 0.25
| 0.22
| 0.22
| 20,767,059
| 4,880,258
| 3.8
| 3.8
| 0.0 |
2020-Dec-15 Tue
| ###
| 0.26
| 0.21
| ###
| 69,987,828
| ###
| 77.6
| 77.6
| 0.0 |
2020-Dec-14 Mon
| 0.275
| 0.285
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 0.225
| 0.27
| 0.225
| 0.255
| 92,991,187
| ###
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2020-Dec-09 Wed
| 0.29
| 0.47
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 0.2575
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 110,542,146
| 0
| 7.6
| 7.6
| 0.0 |
2020-Dec-03 Thu
| 0.075
| ###
| 0.074
| ###
| 182,114,051
| ###
| 99.5
| 99.5
| 0.0 |
2020-Dec-02 Wed
| 0.054
| 0.073
| 0.054
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2020-Dec-01 Tue
| 0.046
| 0.053
| 0.044
| ###
| 65,689,644
| 3,185,947
| 97.3
| 97.3
| 0.0 |
2020-Nov-30 Mon
| ###
| 0.045
| ###
| 0.045
| 51,042,489
| 1,148,456
| ###
| ###
| ### |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 4,841,876
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 10,387,356
| 0
| 21.7
| 21.7
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| 0.029
| ###
| 9,390,380
| ###
| 90.4
| 90.4
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 4,246,020
| 0
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 5,043,747
| 0
| 16.6
| 16.6
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 827,321
| 0
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 6,573,428
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2020-Nov-09 Mon
| 0.027
| ###
| 0.027
| ###
| 17,938,749
| 242,173
| 96.7
| 96.7
| 0.0 |
2020-Nov-06 Fri
| 0.026
| 0.026
| 0.025
| 0.026
| 4,495,740
| 114,641
| 63.5
| 63.5
| ### |
2020-Nov-05 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 1,672,788
| ###
| 62.3
| 62.3
| ### |
2020-Nov-04 Wed
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 63.8
| 63.8
| ### |
2020-Nov-03 Tue
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2020-Nov-02 Mon
| 0.026
| 0.027
| 0.025
| 0.025
| 5,279,951
| 137,278
| ###
| ###
| ### |
2020-Oct-30 Fri
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 77.4
| 77.4
| ### |
2020-Oct-29 Thu
| 0.026
| 0.026
| 0.024
| 0.025
|
|
| 9.3
| 9.3
| ### |
2020-Oct-28 Wed
| 0.029
| 0.029
| 0.027
| 0.027
| 12,708,820
| 355,846
| 5.3
| 5.3
| ### |
2020-Oct-27 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 4,997,087
| ###
| ###
| ###
| ### |
2020-Oct-26 Mon
| 0.029
| 0.029
| 0.028
| 0.028
| 6,048,040
| ###
| 22.7
| 22.7
| ### |
2020-Oct-23 Fri
| 0.029
| 0.029
| 0.028
| 0.029
| 7,233,983
| ###
| 70.2
| 70.2
| 0.0 |
2020-Oct-22 Thu
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 0.029
| ###
| 0.029
| 0.029
|
|
| 68.5
| 68.5
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| 0.029
| 0.029
|
|
| 16.8
| 16.8
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 34,282,728
| 0
| 14.3
| 14.3
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| 0.028
| ###
| 44,963,124
| 629,483
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 19,992,486
| 0
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|