Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Apr-24 09:00:52 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CRE) CRESCENT GOLD LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CRE    Limits Next Section


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 .. Tuesday 23rd April 2024
Latest price with VOLUME for CRE .. Monday 14th May 2012

CRE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.028 1 0.0
MAX 0.525 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CRE    Bottom Next Section


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (CRE) CRESCENT GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 112,087 0 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 192,129 0 18.3 18.3 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 591,429 0 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### 3.3 3.3 0.0
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 0 0.0
2005-Mar-16 Wed 0.145 0.145 ### ### 9.6 9.6 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 8.3 8.3 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 0 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu 0.125 0.125 ### ### 6.9 6.9 0.0
2005-Mar-02 Wed 0.125 0.125 ### ### ### ### 0.0
2005-Mar-01 Tue ### ### 0.125 0.125 191,841 ### 9.1 9.1 0.0
2005-Feb-28 Mon 0.125 0.125 0.125 0.125 68.4 68.4 0.0
2005-Feb-25 Fri ### ### 0.125 0.125 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 0.125 0.125 0.125 0.125 77.6 77.6 0.0
2005-Feb-22 Tue 0.125 0.125 0.125 0.125 75.8 75.8 0.0
2005-Feb-21 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
2005-Feb-18 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2005-Feb-17 Thu 0.125 0.125 0.125 0.125 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 0 0.0
2005-Feb-15 Tue ### ### ### ### 0 0.0
2005-Feb-14 Mon ### ### ### ### 56,250 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### 0 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### 0 0.0
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed 0.125 0.125 ### ### 502,489 ### 1.9 1.9 0.0
2005-Feb-01 Tue 0.125 0.125 ### ### 32,471 2,029 8.6 8.6 0.0
2005-Jan-31 Mon 0.125 0.125 0.125 0.125 73.6 73.6 0.0
2005-Jan-28 Fri ### 0.125 ### 0.125 93.0 93.0 0.0
2005-Jan-27 Thu 0.125 0.125 0.125 0.125 0 0.0
2005-Jan-25 Tue 0.125 0.125 ### 0.125 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### 289 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 0 0.0
2005-Jan-19 Wed ### ### ### ### 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 5.7 5.7 0.0
2005-Jan-14 Fri 0.125 0.125 0.125 0.125 0 0.0
2005-Jan-13 Thu 0.125 0.125 0.125 0.125 69.1 69.1 0.0
2005-Jan-12 Wed 0.125 0.125 0.125 0.125 ### ### 0.0
2005-Jan-11 Tue ### ### 0.125 0.125 7.4 7.4 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 0 0.0
2005-Jan-06 Thu ### ### ### ### 0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### ### ### 0.0
2004-Dec-21 Tue ### 0.145 ### 0.145 93.0 93.0 ###
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### ### ### 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### ### ### 0.0
2004-Dec-14 Tue ### 0.145 ### 0.145 ### ### ###
2004-Dec-13 Mon ### 0.145 ### 0.145 246,480 ### 94.0 94.0 ###
2004-Dec-10 Fri ### 0.145 ### 0.145 91.2 91.2 ###
2004-Dec-09 Thu ### 0.145 ### 0.145 94.2 94.2 ###
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### 0.145 0.145 481,520 ### ### ### ###
2004-Dec-06 Mon 0.145 0.145 ### ### 12.9 12.9 0.0
2004-Dec-03 Fri 0.145 ### 0.145 0.145 73.7 73.7 ###
2004-Dec-02 Thu ### 0.155 0.145 0.145 9.5 9.5 ###
2004-Dec-01 Wed 0.155 0.155 0.145 0.145 ### ### ###
2004-Nov-30 Tue ### ### 0.155 0.155 4.1 4.1 ###
2004-Nov-29 Mon 0.155 ### 0.155 ### 96.5 96.5 0.0
2004-Nov-26 Fri 0.155 0.155 ### ### 8.5 8.5 0.0
2004-Nov-25 Thu 0.155 ### ### ### 3,104,624 0 10.2 10.2 0.0
2004-Nov-24 Wed 0.145 0.145 ### ### 953,353 ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 433,881 0 ### ### 0.0
2004-Nov-22 Mon 0.125 0.145 0.125 ### 1,032,950 139,448 ### ### 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### 0.125 ### ### ### 0.0
2004-Nov-16 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
2004-Nov-15 Mon 0.125 ### 0.125 ### 92.7 92.7 0.0
2004-Nov-12 Fri 0.125 ### 0.125 ### 91.6 91.6 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed 0.125 ### 0.125 ### ### ### 0.0
2004-Nov-09 Tue ### 0.125 ### 0.125 ### ### 0.0
2004-Nov-08 Mon ### ### ### ### 443,389 0 ### ### 0.0
2004-Nov-05 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2004-Nov-04 Thu ### ### 0.125 0.125 79,346 4,959 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 0 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### 0.125 ### ### ### 0.0
2004-Oct-25 Mon 0.125 ### ### ### ### ### 0.0
2004-Oct-22 Fri ### ### 0.125 0.125 245,370 ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed 0.125 ### 0.125 ### 93.1 93.1 0.0
2004-Oct-19 Tue ### 0.125 ### ### 70.8 70.8 0.0
2004-Oct-18 Mon 0.125 0.125 ### ### 338,485 21,155 ### ### 0.0
2004-Oct-15 Fri 0.125 0.125 0.125 0.125 0 0.0
2004-Oct-14 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
2004-Oct-13 Wed 0.125 0.125 0.125 0.125 66.4 66.4 0.0
2004-Oct-12 Tue 0.125 0.125 0.125 0.125 0 0.0
2004-Oct-11 Mon 0.125 0.125 0.125 0.125 69.7 69.7 0.0
2004-Oct-08 Fri ### ### 0.125 0.125 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### 0.125 ### 333,250 20,828 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 147,125 0 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 49,783 0 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### 56,827 0 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 7.8 7.8 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### 17,883 0 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### 0.125 ### 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### 351,083 0 5.6 5.6 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri ### ### ### ### 183,724 0 2.2 2.2 0.0
2004-Sep-09 Thu 0.145 0.145 ### ### 2.1 2.1 0.0
2004-Sep-08 Wed ### ### ### ### 0 0.0
2004-Sep-07 Tue ### ### 0.125 ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 92.7 92.7 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu 0.145 0.145 ### 0.145 70.8 70.8 ###
2004-Sep-01 Wed 0.145 0.145 0.145 0.145 70.2 70.2 ###
2004-Aug-31 Tue 0.145 0.145 0.145 0.145 70.8 70.8 ###
2004-Aug-30 Mon 0.145 0.145 ### 0.145 ### ### ###
2004-Aug-27 Fri ### 0.145 ### 0.145 ### ### ###
2004-Aug-26 Thu 0.145 0.145 ### ### 2.6 2.6 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### 0.125 ### 92.2 92.2 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed 0.125 ### 0.125 ### 98.1 98.1 0.0
2004-Aug-17 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
2004-Aug-16 Mon 0.125 ### 0.125 0.125 1,198,674 ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 71.4 71.4 0.0
2004-Aug-10 Tue 0.125 0.125 0.125 0.125 80,752 ### ### ### 0.0
2004-Aug-09 Mon 0.125 0.125 0.125 0.125 14,248 1,781 75.0 75.0 0.0
2004-Aug-06 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2004-Aug-05 Thu 0.125 0.125 0.125 0.125 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### 7.4 7.4 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 99.4 99.4 0.0
2004-Jul-30 Fri ### 0.125 ### 0.125 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 6.0 6.0 0.0
2004-Jul-26 Mon ### ### ### ### 0 0.0
2004-Jul-23 Fri ### ### ### ### 75,087 0 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 4.5 4.5 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 266,125 0 ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 4.7 4.7 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 0 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 5.0 5.0 0.0
2004-Jul-12 Mon ### ### ### ### 1,390,752 0 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 8,250 0 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### 214,375 0 ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 0 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 97.3 97.3 0.0
2004-Jun-30 Wed ### ### ### ### 1,100,525 0 6.3 6.3 0.0
2004-Jun-29 Tue ### ### ### ### 7,850 0 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 234,875 0 ### ### 0.0
2004-Jun-25 Fri ### ### ### ### 390,750 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue 0.125 0.125 ### ### 8.4 8.4 0.0
2004-Jun-21 Mon 0.125 ### 0.125 0.125 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 163,750 0 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 0 0.0
2004-Jun-16 Wed ### 0.125 ### ### ### ### 0.0
2004-Jun-15 Tue ### 0.125 ### ### 2,563,675 160,229 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### 1,296,675 0 ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue 0.125 0.125 ### ### 802,650 ### ### ### 0.0
2004-Jun-07 Mon ### ### 0.125 0.125 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0


<< Previous 1 2 3 4
     Prev Section 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 2024-04-24 21:00:52 thru 2024-04-24 21:00:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000