|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Thu 24-Apr-25 09:22:21 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CRE) CRESCENT GOLD LIMITED Daily Prices...
|
TOC    Company Info for CRE    Limits |
Company Details for (CRE) CRESCENT GOLD LIMITED
Listing Code
| CRE
|
Listing Name
| CRESCENT GOLD LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| CRESCENT GOLD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CRE5 |
Maximum Price date available .. Wednesday 24th April 2024 Latest price with VOLUME for CRE .. Monday 14th May 2012
CRE is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.028
| 1
| 0.0 |
MAX
| 0.525
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CRE    Bottom |
End of day Prices (full format), 150 Days for (CRE) CRESCENT GOLD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.05 |
2012-May-21 Mon
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2012-May-18 Fri
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2012-May-17 Thu
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2012-May-16 Wed
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2012-May-15 Tue
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2012-May-14 Mon
| 0.052
| 0.054
| 0.052
| 0.054
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| ###
| 0.049
| ###
| 0.049
|
|
| 99.8
| 99.8
| ### |
2012-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 6,250
| 0
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
| 48,975
| 0
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-23 Mon
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-20 Fri
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-19 Thu
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-18 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-17 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-16 Mon
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-13 Fri
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-12 Thu
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-11 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| 1
| 0
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-05 Thu
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-04 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Apr-03 Tue
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| 72.1
| 72.1
| 0.0 |
2012-Apr-02 Mon
| 0.045
| 0.058
| 0.045
| 0.058
|
|
| 99.6
| 99.6
| 0.0 |
2012-Mar-30 Fri
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-29 Thu
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-28 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-27 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-26 Mon
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| 71.6
| 71.6
| 0.0 |
2012-Mar-23 Fri
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-22 Thu
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-21 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-20 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-19 Mon
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-16 Fri
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-15 Thu
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-14 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-13 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-12 Mon
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-09 Fri
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-08 Thu
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2012-Mar-07 Wed
| 0.055
| 0.059
| 0.055
| 0.059
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2012-Mar-02 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2012-Mar-01 Thu
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2012-Feb-29 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2012-Feb-28 Tue
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| 72.1
| 72.1
| ### |
2012-Feb-27 Mon
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2012-Feb-24 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 27,350
| ###
| ###
| ###
| ### |
2012-Feb-23 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2012-Feb-22 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2012-Feb-21 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2012-Feb-20 Mon
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2012-Feb-17 Fri
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2012-Feb-16 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2012-Feb-15 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2012-Feb-14 Tue
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 77.2
| 77.2
| ### |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-09 Thu
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 65.3
| 65.3
| ### |
2012-Feb-07 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2012-Feb-06 Mon
| ###
| ###
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 8,350
| 0
| 70.8
| 70.8
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| 0.059
| ###
| 290,950
| 8,583
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
| 51,050
| 0
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 448,950
| 0
| 99.9
| 99.9
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| 0.059
| ###
| 443,884
| ###
| 85.5
| 85.5
| 0.0 |
2012-Jan-27 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2012-Jan-25 Wed
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| 0.056
| 0.058
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 0.085
| ###
| 0.085
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2011-Dec-21 Wed
| 0.075
| ###
| 0.075
| ###
| 372,745
| 13,977
| 95.2
| 95.2
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 438,281
| 0
| 96.5
| 96.5
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| 0.054
| ###
| 0.054
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2011-Dec-05 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2011-Dec-02 Fri
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 64.4
| 64.4
| ### |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2011-Nov-25 Fri
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2011-Nov-24 Thu
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2011-Nov-23 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2011-Nov-22 Tue
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2011-Nov-21 Mon
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2011-Nov-18 Fri
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2011-Nov-17 Thu
| ###
| 0.041
| ###
| 0.041
|
|
| 97.1
| 97.1
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-27 Thu
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2011-Oct-25 Tue
| 0.044
| 0.044
| 0.041
| 0.041
|
|
| 5.0
| 5.0
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2011-Oct-19 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2011-Oct-18 Tue
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2011-Oct-17 Mon
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 24,285
| 0
| 71.1
| 71.1
| 0.0 |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 21:22:21 thru 2024-04-25 21:22:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|