Various chartings for (CLG) CLOSE THE LOOP LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.22
| ###
| 1.2 |
MAX
| 0.5
| ###
| 99.7 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for CLG
|
Weekly    Format Enhanced Daily Prices for CLG    Basic |
End of day Prices (Enhanced format), last 120 Days for (CLG) CLOSE THE LOOP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2024-Mar-18 Mon
| ###
| ###
| 0.275
| 0.285
| ###
| 710,687
| ###
| ###
| 9.5 |
2024-Mar-15 Fri
| ###
| 0.3275
| ###
| 0.325
| 885,685
| ###
| ###
| ###
| ### |
2024-Mar-14 Thu
| 0.29
| ###
| 0.29
| 0.29
| 191,443
| ###
| ###
| 69.3
| ### |
2024-Mar-13 Wed
| 0.29
| ###
| 0.29
| ###
| ###
| ###
| 1.7
| ###
| ### |
2024-Mar-12 Tue
| 0.29
| ###
| 0.29
| ###
| 1,130,440
| ###
| 1.7
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| 0.29
| 0.29
| ###
| 252,220
| ###
| 10.0
| ### |
2024-Mar-08 Fri
| ###
| ###
| 0.2975
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| 0.325
| 1,450,281
| ###
| ###
| 9.1
| ### |
2024-Mar-06 Wed
| 0.345
| 0.345
| ###
| ###
| ###
| ###
| -1.4
| 23.4
| ### |
2024-Mar-05 Tue
| 0.345
| 0.345
| ###
| 0.345
| ###
| 52,677
| ###
| 71.2
| 11.5 |
2024-Mar-04 Mon
| 0.355
| 0.355
| 0.345
| 0.345
| 318,288
| ###
| ###
| ###
| 11.5 |
2024-Mar-01 Fri
| ###
| ###
| 0.355
| 0.355
| ###
| 151,220
| -1.4
| ###
| ### |
2024-Feb-29 Thu
| 0.325
| 0.375
| ###
| 0.375
| 1,611,251
| ###
| 15.4
| ###
| 12.5 |
2024-Feb-28 Wed
| 0.355
| 0.355
| ###
| ###
| ###
| 2,041,175
| -4.2
| 10.2
| ### |
2024-Feb-27 Tue
| ###
| 0.375
| ###
| ###
| 1,270,189
| 460,443
| ###
| 71.5
| ### |
2024-Feb-26 Mon
| ###
| ###
| 0.345
| ###
| ###
| ###
| ###
| 20.0
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 714,249
| 264,272
| 1.4
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 1,065,328
| ###
| -3.9
| ###
| ### |
2024-Feb-21 Wed
| 0.375
| 0.375
| ###
| ###
| ###
| ###
| ###
| 28.1
| ### |
2024-Feb-20 Tue
| 0.385
| 0.385
| 0.3675
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| 0.385
| ###
| 0.385
| ###
| ###
| 6.9
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| ###
| 32,755
| ###
| 65.4
| ### |
2024-Feb-15 Thu
| 0.345
| ###
| 0.345
| ###
| ###
| 70,688
| 4.3
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| 0.345
| ###
| 918,329
| ###
| -2.8
| ###
| ### |
2024-Feb-13 Tue
| 0.375
| 0.375
| ###
| ###
| ###
| ###
| ###
| 17.9
| ### |
2024-Feb-12 Mon
| 0.375
| 0.375
| ###
| ###
| 162,388
| 59,677
| ###
| ###
| ### |
2024-Feb-09 Fri
| 0.375
| 0.375
| ###
| 0.375
| 314,225
| 115,477
| ###
| ###
| 12.5 |
2024-Feb-08 Thu
| ###
| ###
| ###
| 0.375
| ###
| 109,684
| ###
| 22.4
| 12.5 |
2024-Feb-07 Wed
| 0.375
| ###
| ###
| ###
| 210,988
| 79,120
| ###
| ###
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 33,454
| ###
| ###
| 67.5
| ### |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 82,350
| ###
| -5.1
| ###
| ### |
2024-Feb-02 Fri
| 0.385
| 0.385
| 0.375
| ###
| ###
| ###
| ###
| 20.8
| ### |
2024-Feb-01 Thu
| ###
| 0.385
| 0.375
| 0.385
| ###
| 138,180
| ###
| ###
| ### |
2024-Jan-31 Wed
| ###
| 0.4
| ###
| 0.4
| ###
| ###
| ###
| 85.2
| ### |
2024-Jan-30 Tue
| ###
| 0.3925
| ###
| ###
| 886,653
| ###
| ###
| 84.3
| ### |
2024-Jan-29 Mon
| 0.4
| 0.4
| ###
| ###
| 161,721
| 63,071
| ###
| ###
| ### |
2024-Jan-25 Thu
| 0.4
| 0.4
| ###
| 0.4
| ###
| 110,354
| ###
| ###
| ### |
2024-Jan-24 Wed
| 0.4
| ###
| ###
| ###
| 259,470
| ###
| 1.3
| ###
| 13.5 |
2024-Jan-23 Tue
| ###
| 0.425
| ###
| 0.4
| 1,243,956
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.385
| 0.4
| ###
| ###
| 495,882
| ###
| ###
| 90.7
| ### |
2024-Jan-19 Fri
| ###
| 0.385
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 2.8
| 89.6
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| 0.355
| ###
| ###
| ###
| ###
| ###
| 76.6
| ### |
2024-Jan-15 Mon
| 0.345
| 0.355
| ###
| 0.345
| 182,442
| ###
| ###
| 70.8
| 11.5 |
2024-Jan-12 Fri
| ###
| ###
| ###
| 0.345
| 166,879
| 57,573
| -1.4
| 20.3
| 11.5 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.3
| ### |
2024-Jan-10 Wed
| 0.345
| ###
| ###
| ###
| ###
| ###
| 1.4
| 80.4
| ### |
2024-Jan-09 Tue
| ###
| 0.3675
| 0.345
| 0.345
| ###
| ###
| -1.4
| ###
| 11.5 |
2024-Jan-08 Mon
| 0.3775
| 0.3775
| 0.345
| 0.345
| ###
| 129,026
| ###
| ###
| 11.5 |
2024-Jan-05 Fri
| ###
| ###
| 0.375
| ###
| ###
| ###
| ###
| 16.5
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| ###
| 20,374
| ###
| 94.3
| ### |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 48,929
| 18,470
| ###
| ###
| ### |
2024-Jan-02 Tue
| 0.375
| ###
| ###
| ###
| 99,446
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| 0.3875
| ###
| ###
| ###
| 93,276
| ###
| ###
| ### |
2023-Dec-28 Thu
| 0.355
| 0.375
| 0.355
| 0.375
| 428,370
| 156,355
| ###
| ###
| 12.5 |
2023-Dec-27 Wed
| ###
| 0.355
| ###
| ###
| 35,342
| 12,458
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| 0.345
| ###
| 7,073
| -1.4
| 21.5
| 11.5 |
2023-Dec-21 Thu
| 0.355
| ###
| ###
| ###
| ###
| 45,278
| ###
| ###
| ### |
2023-Dec-20 Wed
| 0.355
| ###
| ###
| ###
| 783,146
| ###
| ###
| 75.7
| ### |
2023-Dec-19 Tue
| ###
| ###
| 0.345
| 0.355
| 597,543
| ###
| -1.4
| 20.9
| ### |
2023-Dec-18 Mon
| ###
| ###
| 0.325
| ###
| 186,854
| ###
| 5.9
| 93.8
| ### |
2023-Dec-15 Fri
| 0.325
| ###
| 0.325
| ###
| ###
| 136,759
| 3.1
| 84.1
| ### |
2023-Dec-14 Thu
| ###
| 0.3425
| ###
| ###
| ###
| ###
| ###
| 73.4
| ### |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| ###
| 123,457
| ###
| ###
| ### |
2023-Dec-12 Tue
| 0.345
| 0.345
| ###
| ###
| ###
| 133,878
| -1.4
| ###
| ### |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 460,058
| 158,720
| -2.9
| ###
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| 0.345
| 104,425
| 36,026
| 1.5
| 77.4
| 11.5 |
2023-Dec-07 Thu
| 0.345
| 0.345
| ###
| ###
| 90,678
| 31,057
| -1.4
| 25.7
| ### |
2023-Dec-06 Wed
| 0.345
| 0.345
| ###
| ###
| 26,741
| 9,158
| -1.4
| ###
| ### |
2023-Dec-05 Tue
| 0.355
| 0.355
| ###
| ###
| ###
| ###
| -4.2
| ###
| ### |
2023-Dec-04 Mon
| 0.345
| 0.3625
| 0.345
| 0.355
| ###
| ###
| ###
| ###
| ### |
2023-Dec-01 Fri
| 0.345
| 0.355
| ###
| 0.345
| 197,485
| 68,626
| ###
| ###
| 11.5 |
2023-Nov-30 Thu
| ###
| 0.345
| ###
| ###
| ###
| ###
| ###
| 78.8
| ### |
2023-Nov-29 Wed
| 0.345
| 0.345
| ###
| ###
| ###
| 69,259
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| 0.345
| ###
| 0.345
| ###
| ###
| 3.0
| ###
| 11.5 |
2023-Nov-27 Mon
| 0.345
| 0.345
| ###
| ###
| 65,824
| ###
| -4.3
| 12.7
| ### |
2023-Nov-24 Fri
| ###
| ###
| 0.325
| ###
| ###
| 979,057
| ###
| 2.8
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 2.9
| ###
| ### |
2023-Nov-22 Wed
| ###
| 0.3275
| ###
| ###
| 329,084
| ###
| 1.6
| 83.6
| ### |
2023-Nov-21 Tue
| 0.325
| 0.325
| ###
| ###
| ###
| 44,558
| ###
| 23.2
| ### |
2023-Nov-20 Mon
| 0.345
| 0.345
| ###
| 0.325
| 380,288
| 126,445
| ###
| 8.8
| ### |
2023-Nov-17 Fri
| ###
| ###
| 0.325
| ###
| 596,946
| 205,946
| ###
| 68.8
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| 0.325
| ###
| ###
| -3.0
| 19.0
| ### |
2023-Nov-15 Wed
| ###
| 0.345
| ###
| ###
| ###
| 87,728
| -1.5
| ###
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 214,471
| ###
| 4.7
| 90.4
| ### |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| ###
| 46,721
| ###
| ###
| ### |
2023-Nov-10 Fri
| 0.325
| 0.325
| ###
| ###
| ###
| ###
| ###
| 24.1
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 92,025
| ###
| ###
| 70.6
| ### |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| ###
| 55,757
| ###
| ###
| ### |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -3.2
| 12.0
| ### |
2023-Nov-06 Mon
| ###
| ###
| 0.29
| ###
| 436,826
| ###
| ###
| 88.4
| ### |
2023-Nov-03 Fri
| 0.29
| ###
| 0.29
| ###
| 410,775
| ###
| 1.7
| ###
| ### |
2023-Nov-02 Thu
| 0.29
| ###
| 0.29
| ###
| 237,286
| ###
| 1.7
| 78.0
| ### |
2023-Nov-01 Wed
| ###
| ###
| 0.27
| 0.285
| 492,052
| ###
| ###
| 10.7
| 9.5 |
2023-Oct-31 Tue
| ###
| ###
| 0.285
| ###
| 130,227
| ###
| ###
| ###
| ### |
2023-Oct-30 Mon
| 0.285
| ###
| 0.28
| 0.28
| 98,246
| 28,245
| -1.8
| 23.6
| ### |
2023-Oct-27 Fri
| ###
| ###
| 0.28
| ###
| ###
| ###
| ###
| 65.2
| ### |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| ###
| 1,826
| ###
| 25.7
| ### |
2023-Oct-25 Wed
| 0.275
| ###
| 0.27
| ###
| 3,360,370
| ###
| ###
| ###
| ### |
2023-Oct-24 Tue
| 0.29
| 0.29
| 0.27
| 0.275
| 1,770,377
| ###
| -5.2
| ###
| ### |
2023-Oct-23 Mon
| ###
| ###
| 0.285
| ###
| 303,771
| ###
| -3.3
| ###
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| ###
| 20,952
| ###
| 83.1
| ### |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| ###
| 260,380
| ###
| 24.2
| ### |
2023-Oct-18 Wed
| 0.325
| 0.325
| ###
| ###
| ###
| 302,586
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 558,522
| ###
| ###
| 24.7
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 8.5
| ### |
2023-Oct-13 Fri
| 0.345
| 0.345
| ###
| 0.345
| ###
| 4,657
| ###
| ###
| 11.5 |
2023-Oct-12 Thu
| 0.345
| ###
| ###
| ###
| ###
| ###
| ###
| 14.7
| ### |
2023-Oct-11 Wed
| 0.345
| ###
| ###
| ###
| 44,345
| 15,188
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| ###
| ###
| 0.345
| ###
| 33,527
| 1.5
| 76.8
| 11.5 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| ###
| 192,557
| -5.9
| ###
| ### |
2023-Oct-06 Fri
| ###
| 0.345
| ###
| ###
| ###
| 34,749
| -1.5
| 25.7
| ### |
2023-Oct-05 Thu
| ###
| ###
| 0.3375
| ###
| 231,476
| ###
| ###
| 66.4
| ### |
2023-Oct-04 Wed
| 0.355
| 0.355
| 0.3325
| ###
| 276,886
| 95,179
| ###
| 10.4
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -2.8
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| 0.355
| ###
| 154,348
| 55,951
| -1.4
| ###
| ### |
2023-Sep-29 Fri
| ###
| 0.375
| 0.355
| ###
| 432,658
| 157,920
| 2.8
| ###
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 282,028
| 102,940
| 1.4
| ###
| ### |
2023-Sep-27 Wed
| ###
| 0.3675
| ###
| ###
| ###
| ###
| 2.9
| 88.9
| ### |
|
Enhanced    Basic Format Daily Prices for CLG    Bottom |
Basic Prices for CLG
|
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 2024-03-19 18:35:33 thru 2024-03-19 18:35:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|