End of day Prices (full format), 75 Days for (QTM) QUANTUM HEALTH GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Oct-17 Fri
| 0.47
| 0.48
| 0.46
| 0.47
| 118,870
| ###
| ###
| ###
| ### |
2003-Oct-16 Thu
| 0.44
| ###
| 0.44
| ###
| 68,048
| 14,970
| 93.9
| 93.9
| 0.0 |
2003-Oct-15 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 0.42
| 0.445
| 0.42
| 0.445
| 55,349
| ###
| 94.7
| 94.7
| ### |
2003-Oct-13 Mon
| 0.43
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2003-Oct-10 Fri
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 0.425
| 0.425
| ###
| 0.42
| 69,373
| 14,741
| 22.1
| 22.1
| ### |
2003-Oct-08 Wed
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2003-Oct-07 Tue
| 0.425
| 0.445
| 0.42
| 0.445
|
|
| 91.6
| 91.6
| ### |
2003-Oct-06 Mon
| 0.43
| 0.45
| 0.42
| 0.45
|
|
| 92.1
| 92.1
| 0.0 |
2003-Oct-03 Fri
| 0.44
| 0.45
| 0.43
| 0.45
| 128,375
| 56,485
| 83.4
| 83.4
| 0.0 |
2003-Oct-02 Thu
| 0.44
| 0.44
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 71.0
| 71.0
| ### |
2003-Sep-30 Tue
| 0.45
| 0.46
| 0.44
| 0.46
| 50,150
| ###
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| 0.44
| 0.45
| 0.44
| 0.45
| 12,625
| ###
| 87.3
| 87.3
| 0.0 |
2003-Sep-26 Fri
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| 25.9
| 25.9
| ### |
2003-Sep-25 Thu
| 0.46
| ###
| 0.445
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 0.46
| 0.46
| 0.44
| 0.45
|
|
| 14.9
| 14.9
| 0.0 |
2003-Sep-23 Tue
| ###
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2003-Sep-22 Mon
| 0.47
| 0.47
| 0.46
| 0.47
| 64,855
| 30,157
| ###
| ###
| ### |
2003-Sep-19 Fri
| 0.49
| 0.5
| 0.47
| 0.48
|
|
| 16.3
| 16.3
| 0.0 |
2003-Sep-18 Thu
| 0.475
| 0.49
| 0.47
| 0.49
| 189,845
| 91,125
| 88.8
| 88.8
| ### |
2003-Sep-17 Wed
| 0.47
| 0.47
| ###
| 0.47
| 146,275
| 34,374
| ###
| ###
| ### |
2003-Sep-16 Tue
| 0.49
| 0.49
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 0.49
| 0.5
| 0.47
| 0.49
|
|
| 72.5
| 72.5
| ### |
2003-Sep-12 Fri
| 0.51
| 0.51
| 0.49
| 0.5
|
|
| 19.4
| 19.4
| 0.0 |
2003-Sep-11 Thu
| 0.52
| 0.54
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 0.54
| 0.54
| 0.5
| 0.5
|
|
| 4.0
| 4.0
| 0.0 |
2003-Sep-09 Tue
| 0.55
| 0.56
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 0.51
| 0.56
| 0.51
| 0.55
| 91,381
| 48,888
| ###
| ###
| ### |
2003-Sep-05 Fri
| 0.5
| 0.54
| 0.49
| 0.51
|
|
| 81.9
| 81.9
| ### |
2003-Sep-04 Thu
| 0.51
| 0.51
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 0.5
| 0.53
| 0.5
| 0.52
|
|
| 89.1
| 89.1
| 0.0 |
2003-Sep-02 Tue
| 0.52
| 0.52
| 0.475
| 0.5
|
|
| 9.9
| 9.9
| 0.0 |
2003-Sep-01 Mon
| 0.56
| 0.56
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 0.58
| 0.58
| 0.56
| 0.56
|
|
| 10.7
| 10.7
| ### |
2003-Aug-28 Thu
| 0.59
| ###
| 0.57
| 0.57
|
|
| 10.3
| 10.3
| ### |
2003-Aug-27 Wed
| ###
| ###
| 0.57
| 0.57
|
|
| 6.8
| 6.8
| ### |
2003-Aug-26 Tue
| 0.56
| ###
| 0.56
| 0.59
| 364,352
| ###
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 0.54
| 0.56
| 736,928
| 198,970
| 1.3
| 1.3
| ### |
2003-Aug-22 Fri
| 0.55
| ###
| 0.52
| ###
| 1,544,341
| 401,528
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| 0.455
| 0.53
| 0.455
| 0.52
|
|
| 99.3
| 99.3
| 0.0 |
2003-Aug-20 Wed
| 0.485
| 0.485
| 0.45
| 0.45
|
|
| 4.3
| 4.3
| 0.0 |
2003-Aug-19 Tue
| 0.55
| 0.55
| 0.475
| 0.475
| 887,754
| 454,973
| 1.4
| 1.4
| ### |
2003-Aug-18 Mon
| 0.59
| 0.59
| 0.54
| 0.54
| 303,956
| ###
| 2.8
| 2.8
| 0.0 |
2003-Aug-15 Fri
| 0.56
| ###
| 0.56
| 0.59
|
|
| 92.0
| 92.0
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| 0.53
| 0.56
| 646,183
| ###
| 1.1
| 1.1
| ### |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2003-Aug-11 Mon
| 0.7
| 0.71
| ###
| ###
| 219,849
| 78,046
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 0.8
| 0.81
| ###
| 0.72
|
|
| ###
| ###
| ### |
2003-Aug-07 Thu
| 0.77
| 0.79
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 0.77
| 0.78
| 0.76
| 0.77
| 161,156
| ###
| ###
| ###
| 0.1 |
2003-Aug-05 Tue
| 0.77
| 0.79
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2003-Aug-04 Mon
| 0.72
| 0.78
| 0.72
| 0.75
|
|
| 91.8
| 91.8
| ### |
2003-Aug-01 Fri
| ###
| 0.72
| ###
| 0.71
|
|
| ###
| ###
| ### |
2003-Jul-31 Thu
| 0.7
| 0.72
| ###
| 0.72
| 351,724
| 126,620
| ###
| ###
| ### |
2003-Jul-30 Wed
| 0.7
| 0.73
| ###
| 0.7
|
|
| ###
| ###
| ### |
2003-Jul-29 Tue
| ###
| 0.73
| ###
| 0.73
|
|
| 96.0
| 96.0
| 0.1 |
2003-Jul-28 Mon
| 0.77
| 0.77
| ###
| ###
| 600,372
| 231,143
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 0.77
| 0.8
| 0.74
| 0.75
| 585,449
| ###
| 10.7
| 10.7
| ### |
2003-Jul-24 Thu
| 0.79
| 0.86
| 0.78
| 0.8
| 2,827,948
| ###
| ###
| ###
| 0.1 |
2003-Jul-23 Wed
| ###
| 0.79
| ###
| 0.76
| 3,327,383
| ###
| ###
| ###
| 0.1 |
2003-Jul-22 Tue
| 0.83
| 0.83
| ###
| 0.7
| 2,918,179
| 1,211,044
| ###
| ###
| ### |
2003-Jul-21 Mon
| ###
| ###
| 0.82
| 0.84
| 2,593,478
| 1,063,325
| ###
| ###
| ### |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2003-Jul-17 Thu
| 1
| ###
| ###
| ###
| 2,667,155
| 0
| 95.1
| 95.1
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 0.84
| 0.88
| 0.83
| 0.87
| 933,273
| 797,948
| ###
| ###
| 0.1 |
2003-Jul-14 Mon
| 0.78
| 0.82
| 0.78
| 0.82
|
|
| 94.9
| 94.9
| 0.1 |
2003-Jul-11 Fri
| 0.77
| 0.78
| 0.76
| 0.78
| 373,679
| ###
| 79.0
| 79.0
| 0.1 |
2003-Jul-10 Thu
| 0.76
| 0.78
| 0.76
| 0.77
| 472,724
| ###
| 80.2
| 80.2
| 0.1 |
2003-Jul-09 Wed
| 0.74
| 0.8
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2003-Jul-08 Tue
| 0.73
| 0.74
| 0.72
| 0.73
|
|
| 74.3
| 74.3
| 0.1 |
2003-Jul-07 Mon
| 0.73
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
|