End of day Prices (full format), 150 Days for (PRR) PRIMA BIOMED LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2017-Nov-30 Thu
| 0.025
| 0.025
| 0.024
| 0.025
| 961,828
| ###
| ###
| ###
| ### |
2017-Nov-29 Wed
| 0.024
| 0.024
| 0.023
| 0.023
| 1,582,972
| ###
| 10.1
| 10.1
| ### |
2017-Nov-28 Tue
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 9.9
| 9.9
| ### |
2017-Nov-27 Mon
| 0.024
| 0.025
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| 0.025
| 0.025
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2017-Nov-23 Thu
| 0.023
| 0.025
| 0.023
| 0.024
| 12,944,571
| ###
| 92.4
| 92.4
| ### |
2017-Nov-22 Wed
| 0.027
| 0.027
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| 0.024
| 0.025
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2017-Nov-20 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2017-Nov-17 Fri
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 8.8
| 8.8
| ### |
2017-Nov-16 Thu
| 0.025
| 0.026
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2017-Nov-15 Wed
| 0.025
| 0.025
| 0.024
| 0.024
| 3,572,378
| 87,523
| ###
| ###
| ### |
2017-Nov-14 Tue
| 0.026
| 0.026
| 0.025
| 0.025
| 4,687,257
| 119,525
| ###
| ###
| ### |
2017-Nov-13 Mon
| 0.027
| 0.028
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| ###
| ###
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2017-Nov-09 Thu
| 0.029
| ###
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 0.028
| 0.029
| 0.028
| 0.028
| 1,884,283
| ###
| 66.9
| 66.9
| ### |
2017-Nov-07 Tue
| 0.029
| 0.029
| 0.028
| 0.028
| 3,262,254
| 92,974
| ###
| ###
| ### |
2017-Nov-06 Mon
| 0.029
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 0.028
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2017-Nov-02 Thu
| 0.029
| ###
| 0.028
| 0.028
| 2,197,187
| ###
| 12.0
| 12.0
| ### |
2017-Nov-01 Wed
| 0.028
| 0.029
| 0.028
| 0.028
| 517,641
| 14,752
| 64.7
| 64.7
| ### |
2017-Oct-31 Tue
| ###
| ###
| 0.028
| 0.028
|
|
| 5.9
| 5.9
| ### |
2017-Oct-30 Mon
| 0.029
| ###
| 0.029
| 0.029
|
|
| 70.6
| 70.6
| 0.0 |
2017-Oct-27 Fri
| 0.028
| ###
| 0.028
| ###
| 2,301,675
| 32,223
| 95.6
| 95.6
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| 0.028
| 0.028
| 3,282,051
| 45,948
| 1.2
| 1.2
| ### |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 7,838,871
| 0
| 91.3
| 91.3
| 0.0 |
2017-Oct-24 Tue
| 0.028
| 0.029
| 0.027
| 0.028
|
|
| 68.6
| 68.6
| ### |
2017-Oct-23 Mon
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| 0.029
| ###
| 0.028
| 0.029
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| 0.027
| 0.029
| 7,178,351
| ###
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| 0.029
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 3,898,120
| 0
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 5,076,947
| 0
| 9.5
| 9.5
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| 0.029
| ###
| 12,361,587
| 179,243
| 4.9
| 4.9
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 0.028
| ###
| 10,348,044
| 144,872
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 0.027
| 0.028
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2017-Oct-06 Fri
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2017-Oct-05 Thu
| 0.025
| 0.027
| 0.025
| 0.025
| 3,653,755
| ###
| 65.9
| 65.9
| ### |
2017-Oct-04 Wed
| 0.026
| 0.028
| 0.024
| 0.025
| 19,268,077
| 500,970
| 8.6
| 8.6
| ### |
2017-Oct-03 Tue
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 9.3
| 9.3
| ### |
2017-Oct-02 Mon
| 0.025
| 0.025
| 0.022
| 0.023
|
|
| 2.4
| 2.4
| ### |
2017-Sep-29 Fri
| 0.025
| 0.026
| 0.023
| 0.026
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 0.022
| 0.026
| 0.022
| 0.024
|
|
| 96.5
| 96.5
| ### |
2017-Sep-27 Wed
| 0.021
| 0.023
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2017-Sep-26 Tue
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2017-Sep-25 Mon
| 0.022
| 0.022
| 0.021
| 0.021
| 1,726,789
| 37,125
| 7.1
| 7.1
| ### |
2017-Sep-22 Fri
| 0.022
| 0.022
| 0.021
| 0.021
| 1,934,420
| ###
| ###
| ###
| ### |
2017-Sep-21 Thu
| 0.022
| 0.022
| 0.021
| 0.022
| 2,500,828
| ###
| ###
| ###
| ### |
2017-Sep-20 Wed
| 0.023
| 0.023
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 0.022
| 0.023
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2017-Sep-18 Mon
| 0.021
| 0.022
| 0.021
| 0.022
| 4,734,223
| 101,785
| 94.6
| 94.6
| ### |
2017-Sep-15 Fri
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 6.8
| 6.8
| ### |
2017-Sep-13 Wed
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 7.9
| 7.9
| ### |
2017-Sep-12 Tue
| 0.022
| 0.022
| 0.021
| 0.021
| 4,212,243
| ###
| ###
| ###
| ### |
2017-Sep-11 Mon
| 0.021
| 0.022
| 0.021
| 0.021
| 2,835,687
| ###
| 68.9
| 68.9
| ### |
2017-Sep-08 Fri
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2017-Sep-07 Thu
| 0.022
| 0.022
| 0.021
| 0.021
| 2,141,844
| 46,049
| 7.0
| 7.0
| ### |
2017-Sep-06 Wed
| 0.022
| 0.023
| 0.021
| 0.021
|
|
| 6.9
| 6.9
| ### |
2017-Sep-05 Tue
| 0.022
| 0.024
| 0.022
| 0.023
| 2,038,949
| ###
| 94.3
| 94.3
| ### |
2017-Sep-04 Mon
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| 75.2
| 75.2
| ### |
2017-Sep-01 Fri
| 0.022
| 0.023
| 0.021
| 0.021
| 6,073,389
| ###
| ###
| ###
| ### |
2017-Aug-31 Thu
| 0.023
| 0.024
| 0.022
| 0.024
| 7,294,548
| 167,774
| 90.2
| 90.2
| ### |
2017-Aug-30 Wed
| 0.022
| 0.023
| 0.022
| 0.022
|
|
| 71.4
| 71.4
| ### |
2017-Aug-29 Tue
| 0.022
| 0.023
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2017-Aug-28 Mon
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 8.0
| 8.0
| ### |
2017-Aug-25 Fri
| 0.021
| 0.022
| 0.021
| 0.022
| 1,401,426
| ###
| ###
| ###
| ### |
2017-Aug-24 Thu
| 0.021
| 0.021
| ###
| ###
| 2,310,629
| ###
| 6.4
| 6.4
| 0.0 |
2017-Aug-23 Wed
| ###
| 0.022
| ###
| ###
| 2,922,379
| 32,146
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2017-Aug-21 Mon
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2017-Aug-18 Fri
| 0.021
| 0.022
| ###
| 0.022
|
|
| 93.3
| 93.3
| ### |
2017-Aug-17 Thu
| 0.021
| 0.021
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2017-Aug-16 Wed
| 0.021
| 0.023
| 0.021
| 0.021
| 3,194,851
| 70,286
| ###
| ###
| ### |
2017-Aug-15 Tue
| 0.021
| 0.023
| ###
| 0.023
|
|
| ###
| ###
| ### |
2017-Aug-14 Mon
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2017-Aug-11 Fri
| 0.021
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2017-Aug-09 Wed
| 0.023
| 0.024
| 0.022
| 0.023
| 1,746,722
| 40,174
| 67.1
| 67.1
| ### |
2017-Aug-08 Tue
| 0.025
| 0.025
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2017-Aug-07 Mon
| 0.023
| 0.026
| 0.022
| 0.026
| 8,802,486
| 211,259
| ###
| ###
| ### |
2017-Aug-04 Fri
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 7.4
| 7.4
| ### |
2017-Aug-03 Thu
| ###
| 0.021
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Aug-02 Wed
| ###
| 0.022
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Aug-01 Tue
| 0.023
| 0.023
| 0.021
| 0.021
| 8,258,140
| 181,679
| 2.9
| 2.9
| ### |
2017-Jul-31 Mon
| 0.024
| 0.024
| 0.023
| 0.023
| 994,689
| 23,375
| ###
| ###
| ### |
2017-Jul-28 Fri
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 8.3
| 8.3
| ### |
2017-Jul-27 Thu
| 0.025
| 0.025
| 0.023
| 0.023
|
|
| 3.3
| 3.3
| ### |
2017-Jul-26 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 640,154
| ###
| ###
| ###
| ### |
2017-Jul-25 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 1,964,026
| ###
| 67.7
| 67.7
| ### |
2017-Jul-24 Mon
| 0.024
| 0.024
| 0.023
| 0.023
| 4,073,456
| 95,726
| ###
| ###
| ### |
2017-Jul-21 Fri
| 0.023
| 0.025
| 0.023
| 0.025
| 2,555,686
| ###
| 97.3
| 97.3
| ### |
2017-Jul-20 Thu
| 0.024
| 0.025
| 0.023
| 0.023
| 9,925,880
| 238,221
| ###
| ###
| ### |
2017-Jul-19 Wed
| 0.025
| 0.026
| 0.025
| 0.025
|
|
| 73.1
| 73.1
| ### |
2017-Jul-18 Tue
| 0.026
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 0.027
| 0.028
| 0.026
| 0.026
| 5,774,941
| 155,923
| ###
| ###
| ### |
2017-Jul-14 Fri
| 0.026
| 0.027
| 0.025
| 0.026
| 6,102,075
| 158,653
| 68.6
| 68.6
| ### |
2017-Jul-13 Thu
| 0.027
| 0.029
| 0.026
| 0.027
|
|
| 66.3
| 66.3
| ### |
2017-Jul-12 Wed
| 0.028
| ###
| 0.027
| 0.027
| 3,798,123
| 51,274
| ###
| ###
| ### |
2017-Jul-11 Tue
| 0.029
| ###
| 0.028
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2017-Jul-10 Mon
| 0.028
| ###
| 0.028
| 0.029
| 1,049,121
| 14,687
| 93.3
| 93.3
| 0.0 |
2017-Jul-07 Fri
| 0.029
| ###
| 0.028
| 0.029
| 1,975,122
| 27,651
| 73.8
| 73.8
| 0.0 |
2017-Jul-06 Thu
| 0.028
| 0.029
| 0.027
| 0.029
| 1,703,982
| ###
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 801,384
| ###
| 63.3
| 63.3
| ### |
2017-Jul-03 Mon
| 0.028
| 0.028
| 0.027
| 0.027
| 1,928,488
| ###
| 11.4
| 11.4
| ### |
2017-Jun-30 Fri
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| 0.028
| ###
| 0.028
| 0.029
| 4,183,727
| 58,572
| 88.2
| 88.2
| 0.0 |
2017-Jun-28 Wed
| 0.029
| ###
| 0.028
| 0.028
| 1,577,450
| 22,084
| ###
| ###
| ### |
2017-Jun-27 Tue
| 0.029
| ###
| 0.028
| 0.029
| 2,370,553
| 33,187
| 70.8
| 70.8
| 0.0 |
2017-Jun-26 Mon
| 0.029
| 0.029
| 0.028
| 0.028
| 3,622,456
| ###
| 11.8
| 11.8
| ### |
2017-Jun-23 Fri
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 1,475,122
| 0
| 71.8
| 71.8
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 1,451,720
| 0
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 768,250
| 0
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
| 6,766,371
| 0
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 1,070,121
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,646,082
| 0
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 588,088
| 0
| 4.5
| 4.5
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 145,188
| 0
| 69.0
| 69.0
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 581,922
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 2,340,143
| 0
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 856,656
| 0
| 11.6
| 11.6
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 1,888,354
| 0
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 855,886
| 0
| 5.0
| 5.0
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 3,172,887
| 0
| 4.1
| 4.1
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 61,252
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 117,825
| 0
| 13.0
| 13.0
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 298,982
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 474,886
| 0
| 69.2
| 69.2
| 0.0 |
|