End of day Prices (full format), 169 Days for (CSS) CLEAN SEAS SEAFOOD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.18 |
2024-Mar-04 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 0.25
| 0.26
| 0.245
| 0.25
|
|
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 85.2
| 85.2
| 0.0 |
2024-Feb-28 Wed
| 0.25
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.26
| 0.26
| 0.25
| 0.26
| 53,584
| ###
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| 0.27
| 0.27
| 0.26
| 0.26
| 59,588
| ###
| 15.2
| 15.2
| 0.0 |
2024-Feb-23 Fri
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 20.5
| 20.5
| ### |
2024-Feb-21 Wed
| 0.275
| 0.275
| 0.27
| 0.275
| 43,923
| ###
| 72.6
| 72.6
| ### |
2024-Feb-20 Tue
| 0.275
| 0.2775
| 0.275
| 0.275
|
|
| 68.9
| 68.9
| ### |
2024-Feb-19 Mon
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 12.9
| 12.9
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 73,547
| 0
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 39,286
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 17,824
| 0
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| 0.28
| 0.29
| 0.28
| 0.285
| 57,524
| ###
| 81.6
| 81.6
| ### |
2024-Feb-08 Thu
| 0.285
| ###
| 0.285
| ###
| 206,922
| 29,486
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| 92.2
| 92.2
| ### |
2024-Feb-06 Tue
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| 14.4
| 14.4
| ### |
2024-Feb-05 Mon
| 0.27
| 0.275
| 0.27
| 0.27
| 343,851
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| 0.27
| 0.275
| 0.27
| 0.275
| 93,346
| ###
| 79.0
| 79.0
| ### |
2024-Feb-01 Thu
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| 73.1
| 73.1
| ### |
2024-Jan-31 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 14.1
| 14.1
| ### |
2024-Jan-30 Tue
| 0.285
| 0.285
| 0.285
| 0.285
| 8,720
| 2,485
| ###
| ###
| ### |
2024-Jan-29 Mon
| 0.28
| 0.285
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2024-Jan-25 Thu
| 0.28
| 0.28
| 0.27
| 0.275
| 195,256
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 68.7
| 68.7
| ### |
2024-Jan-23 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.2825
| 0.285
| 0.275
| 0.285
|
|
| 81.7
| 81.7
| ### |
2024-Jan-19 Fri
| 0.2825
| 0.2825
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| 0.28
| 0.285
| 0.275
| 0.275
| 281,187
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 24.6
| 24.6
| ### |
2024-Jan-16 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2024-Jan-15 Mon
| 0.285
| 0.29
| 0.27
| 0.27
| 175,775
| ###
| 9.2
| 9.2
| ### |
2024-Jan-12 Fri
| 0.28
| 0.285
| 0.28
| 0.28
| 12,880
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 0.285
| 0.285
| 0.275
| 0.28
| 71,244
| 19,948
| 19.7
| 19.7
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| 0.27
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 0.26
| ###
| 0.26
| 0.26
| 12,380
| ###
| 77.3
| 77.3
| 0.0 |
2024-Jan-05 Fri
| 0.26
| ###
| 0.26
| 0.26
| 126,676
| ###
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| 0.26
| ###
| 0.26
| 0.26
| 130,676
| 16,987
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.26
| ###
| 0.26
| ###
| 124,147
| ###
| 86.1
| 86.1
| 0.0 |
2024-Jan-02 Tue
| 0.26
| ###
| 0.26
| ###
| 126,283
| ###
| 81.5
| 81.5
| 0.0 |
2023-Dec-29 Fri
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 0.26
| 0.26
| 72,780
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 0.27
| 0.27
| 0.26
| 0.26
| 30,953
| ###
| 10.7
| 10.7
| 0.0 |
2023-Dec-21 Thu
| 0.255
| ###
| 0.255
| ###
| 21,827
| 2,782
| 88.4
| 88.4
| 0.0 |
2023-Dec-20 Wed
| 0.255
| ###
| 0.255
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2023-Dec-19 Tue
| 0.255
| ###
| 0.255
| ###
| 357,546
| 45,587
| 88.0
| 88.0
| 0.0 |
2023-Dec-18 Mon
| 0.255
| ###
| 0.255
| 0.26
| 218,756
| ###
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 0.26
| 0.26
| 0.255
| 0.26
| 110,082
| 28,346
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| 0.26
| 0.26
| 0.255
| 0.26
| 329,589
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| 0.27
| 0.26
| 0.26
| 1,068,776
| 283,225
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 0.27
| ###
| ###
| 187,080
| 25,255
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 12,246
| ###
| 62.8
| 62.8
| ### |
2023-Dec-07 Thu
| 0.27
| 0.27
| ###
| 0.27
| 679,458
| 91,726
| 67.4
| 67.4
| ### |
2023-Dec-06 Wed
| 0.27
| 0.275
| ###
| 0.27
|
|
| 58.5
| 58.5
| ### |
2023-Dec-05 Tue
| 0.27
| 0.275
| 0.26
| 0.275
|
|
| 88.0
| 88.0
| ### |
2023-Dec-04 Mon
| ###
| 0.2725
| ###
| 0.27
| 913,771
| ###
| 81.8
| 81.8
| ### |
2023-Dec-01 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 149,971
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.27
| 0.27
| 0.26
| ###
| 156,856
| ###
| 18.0
| 18.0
| 0.0 |
2023-Nov-29 Wed
| ###
| 0.28
| ###
| 0.275
|
|
| 89.3
| 89.3
| ### |
2023-Nov-28 Tue
| ###
| 0.27
| 0.26
| 0.27
|
|
| 80.5
| 80.5
| ### |
2023-Nov-27 Mon
| ###
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2023-Nov-22 Wed
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| 0.355
| ###
| 0.355
| 0.355
| 32,780
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 163,149
| 0
| 30.0
| 30.0
| 0.0 |
2023-Nov-17 Fri
| 0.375
| 0.385
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2023-Nov-16 Thu
| ###
| 0.4
| ###
| 0.385
|
|
| 31.2
| 31.2
| 0.0 |
2023-Nov-15 Wed
| 0.41
| 0.41
| ###
| 0.4
|
|
| 18.1
| 18.1
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| 0.41
| 0.41
| 43,176
| 8,851
| 20.9
| 20.9
| ### |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 1,227
| ###
| 70.6
| 70.6
| ### |
2023-Nov-08 Wed
| ###
| 0.42
| ###
| 0.42
| 11,750
| ###
| 74.7
| 74.7
| ### |
2023-Nov-07 Tue
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 0.41
| 0.41
| 17,987
| 3,687
| 26.9
| 26.9
| ### |
2023-Nov-03 Fri
| 0.42
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 0.425
| 0.43
| 0.42
| 0.43
| 52
| 22
| 73.5
| 73.5
| ### |
2023-Nov-01 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 1
| 0
| ###
| ###
| ### |
2023-Oct-31 Tue
| 0.43
| ###
| 0.43
| ###
| 39,657
| 8,526
| 78.0
| 78.0
| 0.0 |
2023-Oct-30 Mon
| 0.43
| 0.43
| 0.42
| 0.42
| 52,349
| 22,248
| 20.4
| 20.4
| ### |
2023-Oct-27 Fri
| 0.43
| ###
| 0.42
| 0.42
| 95,484
| 20,051
| ###
| ###
| ### |
2023-Oct-26 Thu
| 0.43
| ###
| 0.43
| 0.43
| 54,249
| ###
| 72.2
| 72.2
| ### |
2023-Oct-25 Wed
| 0.43
| ###
| 0.42
| 0.42
|
|
| 19.7
| 19.7
| ### |
2023-Oct-24 Tue
| 0.44
| 0.445
| 0.425
| 0.445
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| 0.46
| 0.46
| ###
| 0.44
|
|
| 9.4
| 9.4
| ### |
2023-Oct-19 Thu
| 0.46
| 0.47
| 0.46
| 0.47
| 33,559
| ###
| 84.9
| 84.9
| ### |
2023-Oct-18 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2023-Oct-16 Mon
| 0.445
| 0.455
| 0.445
| 0.455
|
|
| 88.8
| 88.8
| 0.0 |
2023-Oct-13 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.445
| 0.45
| 0.44
| 0.45
| 29,428
| ###
| 78.7
| 78.7
| 0.0 |
2023-Oct-11 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 62.7
| 62.7
| ### |
2023-Oct-10 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2023-Oct-09 Mon
| 0.46
| 0.46
| 0.44
| 0.45
|
|
| 23.5
| 23.5
| 0.0 |
2023-Oct-06 Fri
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| 11.6
| 11.6
| 0.0 |
2023-Oct-05 Thu
| 0.455
| 0.47
| 0.43
| 0.47
| 15,881
| 7,146
| 89.5
| 89.5
| ### |
2023-Oct-04 Wed
| ###
| 0.455
| ###
| 0.455
|
|
| 94.0
| 94.0
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 0.43
| 0.46
|
|
| 32.4
| 32.4
| 0.0 |
2023-Oct-02 Mon
| 0.455
| 0.4625
| 0.455
| 0.4625
| 840
| 385
| ###
| ###
| ### |
2023-Sep-29 Fri
| 0.455
| 0.47
| 0.45
| 0.47
| 28,070
| ###
| 85.5
| 85.5
| ### |
2023-Sep-28 Thu
| 0.43
| 0.455
| 0.43
| 0.455
|
|
| 93.8
| 93.8
| 0.0 |
2023-Sep-27 Wed
| 0.47
| 0.47
| ###
| 0.425
|
|
| ###
| ###
| ### |
2023-Sep-26 Tue
| 0.475
| 0.475
| 0.46
| 0.46
| 131,155
| ###
| 17.4
| 17.4
| 0.0 |
2023-Sep-25 Mon
| ###
| 0.475
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 0.475
| 0.475
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2023-Sep-21 Thu
| 0.48
| 0.485
| 0.47
| 0.47
| 39,749
| 18,980
| ###
| ###
| ### |
2023-Sep-20 Wed
| 0.47
| 0.48
| ###
| 0.47
| 32,449
| 7,787
| 74.4
| 74.4
| ### |
2023-Sep-19 Tue
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2023-Sep-18 Mon
| 0.475
| 0.485
| 0.475
| 0.485
| 63,050
| ###
| 87.3
| 87.3
| 0.0 |
2023-Sep-15 Fri
| 0.485
| 0.485
| 0.47
| 0.47
| 12,354
| ###
| 11.6
| 11.6
| ### |
2023-Sep-14 Thu
| ###
| 0.47
| ###
| ###
| 51,945
| ###
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2023-Sep-12 Tue
| 0.485
| 0.485
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2023-Sep-11 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 11,345
| ###
| ###
| ###
| ### |
2023-Sep-08 Fri
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| 0.485
| 0.485
| ###
| ###
| 3,380
| ###
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 0.48
| 0.485
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 0.485
| 0.485
| 0.485
| 0.485
| 1,775
| ###
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| ###
| 0.48
| 0.46
| 0.48
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 0.48
| 0.49
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 0.48
| 0.48
| 0.475
| 0.475
| 22,849
| ###
| ###
| ###
| ### |
2023-Aug-30 Wed
| 0.49
| 0.49
| 0.475
| 0.49
| 170,854
| ###
| ###
| ###
| ### |
2023-Aug-29 Tue
| 0.51
| 0.51
| 0.48
| 0.48
|
|
| 6.4
| 6.4
| 0.0 |
2023-Aug-28 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 0.52
| 0.52
| 0.51
| 0.51
| 23,873
| ###
| ###
| ###
| ### |
2023-Aug-24 Thu
| ###
| 0.525
| ###
| 0.51
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| ###
| 0.54
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 0.54
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 0.5
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 0.49
| 0.52
| 0.49
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 0.52
| ###
| ###
| 157,725
| ###
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 0.52
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 0.52
| ###
| 0.52
| 87,321
| ###
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 0.5
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 0.5
| 0.51
| 0.48
| 0.51
|
|
| 80.5
| 80.5
| ### |
2023-Aug-10 Thu
| ###
| 0.51
| ###
| 0.5
| 86,841
| 22,144
| 72.7
| 72.7
| 0.0 |
2023-Aug-09 Wed
| 0.49
| ###
| 0.485
| ###
| 12,681
| 3,075
| 80.6
| 80.6
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 750
| 0
| 75.7
| 75.7
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| 0.485
| 0.485
| 40,048
| ###
| 24.1
| 24.1
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| 0.5
| 5
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 0.5
| ###
| ###
| ###
| 15,550
| 0
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 0.5
| 0.5
| ###
| ###
| 51,982
| ###
| 29.8
| 29.8
| 0.0 |
2023-Jul-28 Fri
| 0.5
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jul-27 Thu
| 0.49
| 0.5
| 0.49
| 0.5
| 106,555
| 52,744
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 0.49
| 0.5
| 0.48
| 0.48
| 141,172
| 69,174
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 0.49
| 0.5
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2023-Jul-21 Fri
| 0.5
| 0.5
| 0.485
| 0.485
| 31,276
| ###
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 120
| 0
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 0.4925
| 0.4925
| 0.4925
| 0.4925
|
|
| 66.7
| 66.7
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 0.485
| 0.5
| 10,321
| ###
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 179,485
| 0
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 0.48
| 0.4975
| 0.475
| ###
| 234,657
| ###
| 85.9
| 85.9
| 0.0 |
2023-Jul-12 Wed
| 0.48
| ###
| 0.48
| ###
| 92,776
| ###
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 0.49
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 0.475
| 0.49
| 0.475
| 0.49
|
|
| ###
| ###
| ### |
2023-Jul-07 Fri
| 0.485
| 0.485
| 0.475
| 0.475
|
|
| 21.0
| 21.0
| ### |
2023-Jul-06 Thu
| 0.48
| 0.48
| 0.47
| 0.48
| 159,543
| 75,782
| 76.8
| 76.8
| 0.0 |
|