End of day Prices (full format), 75 Days for (CSS) CLEAN SEAS SEAFOOD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.18 |
2014-Oct-14 Tue
| 0.079
| 0.083
| 0.079
| 0.081
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| 0.079
| 0.085
| 0.078
| 0.078
| 5,000,421
| ###
| 22.9
| 22.9
| 0.0 |
2014-Oct-10 Fri
| 0.081
| 0.081
| 0.077
| 0.079
| 5,177,344
| ###
| 17.4
| 17.4
| 0.0 |
2014-Oct-09 Thu
| 0.086
| 0.087
| 0.081
| 0.082
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 0.078
| 0.088
| 0.077
| 0.085
|
|
| 97.5
| 97.5
| ### |
2014-Oct-07 Tue
| 0.082
| 0.084
| 0.077
| 0.078
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 0.073
| 0.083
| 0.072
| 0.081
|
|
| 98.4
| 98.4
| 0.0 |
2014-Oct-03 Fri
| ###
| 0.074
| ###
| 0.073
|
|
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
| 648,357
| 0
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 597,046
| 0
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
| 2,616,171
| 0
| 28.6
| 28.6
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 0.072
| 0.072
| ###
| ###
| 1,435,058
| ###
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| 0.071
| ###
| 0.071
| 1,021,224
| 36,253
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 0.072
| 0.073
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2014-Sep-12 Fri
| 0.071
| 0.072
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 0.071
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| 0.072
| 0.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| 0.076
| ###
| 0.072
| 12,751,426
| 484,554
| 88.8
| 88.8
| 0.0 |
2014-Sep-08 Mon
| ###
| 0.072
| ###
| ###
| 5,357,129
| 192,856
| 76.1
| 76.1
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
| 1,709,322
| 0
| 87.5
| 87.5
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2014-Sep-03 Wed
| ###
| 0.074
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
| 1,731,272
| 0
| 65.4
| 65.4
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
| 2,228,676
| 0
| 93.2
| 93.2
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
| 2,076,757
| 0
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
| 4,357,250
| 0
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
| 1,796,577
| 0
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| 0.059
| ###
| 5,021,259
| 148,127
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| 0.059
| ###
| 11,996,670
| ###
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2014-Aug-14 Thu
| 0.057
| 0.058
| 0.056
| 0.056
|
|
| 14.7
| 14.7
| ### |
2014-Aug-13 Wed
| 0.056
| 0.057
| 0.055
| 0.057
| 988,570
| 55,359
| 85.8
| 85.8
| 0.0 |
2014-Aug-12 Tue
| 0.055
| 0.055
| 0.055
| 0.055
| 357,544
| ###
| 60.6
| 60.6
| ### |
2014-Aug-11 Mon
| 0.055
| 0.055
| 0.055
| 0.055
| 863,373
| 47,485
| 73.1
| 73.1
| ### |
2014-Aug-08 Fri
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2014-Aug-07 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 444,076
| ###
| ###
| ###
| ### |
2014-Aug-06 Wed
| 0.056
| 0.057
| 0.054
| 0.056
| 2,026,020
| 112,444
| ###
| ###
| ### |
2014-Aug-05 Tue
| 0.057
| 0.058
| 0.056
| 0.056
| 1,221,448
| 69,622
| ###
| ###
| ### |
2014-Aug-04 Mon
| 0.057
| 0.058
| 0.056
| 0.057
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 0.058
| 0.058
| 0.057
| 0.057
| 401,959
| ###
| 18.3
| 18.3
| 0.0 |
2014-Jul-31 Thu
| 0.058
| 0.059
| 0.057
| 0.059
| 2,092,329
| 121,355
| 84.6
| 84.6
| 0.0 |
2014-Jul-30 Wed
| 0.057
| 0.058
| 0.056
| 0.056
|
|
| 16.5
| 16.5
| ### |
2014-Jul-29 Tue
| 0.059
| 0.059
| 0.056
| 0.057
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 0.059
| ###
| 0.059
| ###
| 1,986,743
| ###
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| 0.059
| ###
| 12,538,445
| 369,884
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| 0.058
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| 0.058
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 0.058
| ###
| 0.056
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2014-Jul-18 Fri
| 0.057
| 0.058
| 0.056
| 0.057
|
|
| 64.2
| 64.2
| 0.0 |
2014-Jul-17 Thu
| 0.056
| 0.058
| 0.056
| 0.057
| 692,086
| 39,448
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| 0.059
| 0.059
| 0.056
| 0.057
| 1,529,943
| 87,971
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| 0.059
| 0.059
| 0.056
| 0.058
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| 0.057
| 0.059
| 0.056
| 0.059
| 1,679,243
| 96,556
| 91.8
| 91.8
| 0.0 |
2014-Jul-11 Fri
| 0.056
| 0.057
| 0.054
| 0.057
|
|
| 83.9
| 83.9
| 0.0 |
2014-Jul-10 Thu
| 0.057
| 0.058
| 0.056
| 0.057
| 2,585,285
| ###
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 0.057
| 0.057
| 0.054
| 0.056
|
|
| 19.2
| 19.2
| ### |
2014-Jul-08 Tue
| ###
| ###
| 0.058
| 0.059
| 2,498,180
| 72,447
| 18.9
| 18.9
| 0.0 |
2014-Jul-07 Mon
| 0.055
| ###
| 0.055
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 0.055
| 0.056
| 0.054
| 0.055
| 2,233,125
| 122,821
| 67.5
| 67.5
| ### |
2014-Jul-03 Thu
| 0.052
| 0.057
| 0.052
| 0.055
|
|
| ###
| ###
| ### |
2014-Jul-02 Wed
| 0.051
| 0.052
| 0.051
| 0.052
|
|
| ###
| ###
| ### |
|