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
| 0.49
| ###
| 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 -0.003 |
2022-Aug-18 Thu
| 0.4
| ###
| ###
| 0.4
| 279,077
| ###
| ###
| 74.2
| ### |
2022-Aug-17 Wed
| 0.4
| 0.4
| ###
| 0.4
| ###
| 38,041
| ###
| ###
| ### |
2022-Aug-16 Tue
| 0.44
| 0.44
| 0.385
| ###
| ###
| 238,287
| -10.2
| ###
| ### |
2022-Aug-15 Mon
| 0.44
| 0.44
| ###
| 0.42
| 94,478
| 40,389
| -4.5
| 12.2
| -140.0 |
2022-Aug-12 Fri
| 0.44
| 0.44
| ###
| 0.44
| ###
| 97,749
| ###
| ###
| ### |
2022-Aug-11 Thu
| 0.45
| 0.45
| 0.43
| 0.44
| ###
| 43,829
| -2.2
| ###
| ### |
2022-Aug-10 Wed
| 0.44
| 0.44
| 0.425
| 0.425
| 31,746
| ###
| ###
| ###
| ### |
2022-Aug-09 Tue
| 0.46
| 0.46
| 0.455
| 0.455
| ###
| 1,283
| -1.1
| 25.9
| ### |
2022-Aug-08 Mon
| 0.44
| 0.47
| 0.44
| 0.46
| ###
| ###
| 4.5
| ###
| ### |
2022-Aug-05 Fri
| ###
| 0.44
| 0.425
| 0.425
| 129,580
| 56,043
| ###
| 15.9
| ### |
2022-Aug-04 Thu
| 0.44
| 0.455
| 0.4275
| 0.43
| 276,070
| ###
| -2.3
| 20.7
| ### |
2022-Aug-03 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 2,150
| 946
| ###
| 63.0
| ### |
2022-Aug-02 Tue
| 0.45
| 0.46
| 0.425
| 0.43
| 97,972
| 43,352
| -4.4
| ###
| ### |
2022-Aug-01 Mon
| 0.45
| 0.46
| 0.44
| 0.46
| 95,585
| ###
| 2.2
| ###
| ### |
2022-Jul-29 Fri
| 0.425
| 0.45
| 0.425
| 0.45
| 254,470
| ###
| 5.9
| 93.1
| -150.0 |
2022-Jul-28 Thu
| 0.42
| 0.43
| 0.42
| 0.42
| 290,446
| ###
| ###
| ###
| -140.0 |
2022-Jul-27 Wed
| 0.4
| 0.42
| 0.4
| ###
| 202,151
| 82,881
| 1.3
| ###
| ### |
2022-Jul-26 Tue
| 0.41
| 0.425
| 0.4
| 0.4
| ###
| ###
| ###
| ###
| ### |
2022-Jul-25 Mon
| ###
| 0.41
| ###
| 0.4
| 104,455
| 42,043
| ###
| ###
| ### |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.7
| ### |
2022-Jul-21 Thu
| ###
| 0.4
| ###
| 0.4
| 159,672
| 61,074
| ###
| 71.0
| ### |
2022-Jul-20 Wed
| ###
| 0.4
| ###
| 0.4
| ###
| 11,850
| ###
| ###
| ### |
2022-Jul-19 Tue
| 0.385
| ###
| ###
| ###
| 53,146
| ###
| ###
| 27.0
| ### |
2022-Jul-18 Mon
| 0.375
| 0.385
| 0.375
| 0.385
| 382
| 145
| ###
| 83.8
| ### |
2022-Jul-15 Fri
| 0.41
| 0.41
| ###
| 0.375
| 70,857
| ###
| ###
| ###
| -125.0 |
2022-Jul-14 Thu
| ###
| ###
| 0.4
| 0.4
| ###
| ###
| ###
| 21.6
| ### |
2022-Jul-13 Wed
| 0.4
| ###
| 0.4
| ###
| ###
| ###
| 1.3
| 77.6
| ### |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| ###
| 5,887
| ###
| 40.8
| ### |
2022-Jul-11 Mon
| 0.44
| 0.44
| ###
| ###
| 150,085
| ###
| ###
| ###
| ### |
2022-Jul-08 Fri
| 0.445
| 0.47
| 0.42
| 0.44
| ###
| 53,582
| -1.1
| 22.1
| ### |
2022-Jul-07 Thu
| 0.42
| 0.43
| 0.4
| 0.4
| 33,752
| ###
| ###
| 10.6
| ### |
2022-Jul-06 Wed
| 0.42
| 0.42
| 0.4
| 0.4
| ###
| 10,250
| ###
| 12.0
| ### |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 6.6
| ### |
2022-Jul-04 Mon
| 0.425
| 0.45
| 0.42
| 0.425
| ###
| ###
| ###
| 66.3
| ### |
2022-Jul-01 Fri
| 0.4
| 0.43
| 0.4
| 0.43
| ###
| 20,225
| ###
| ###
| ### |
2022-Jun-30 Thu
| 0.4
| ###
| 0.3975
| ###
| ###
| 38,887
| 1.3
| 80.8
| ### |
2022-Jun-29 Wed
| ###
| ###
| 0.4
| 0.42
| 162,771
| 67,956
| ###
| ###
| -140.0 |
2022-Jun-28 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| ### |
2022-Jun-27 Mon
| 0.4
| 0.4
| ###
| 0.4
| ###
| ###
| ###
| 62.6
| ### |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
| 19,243
| ###
| 6.8
| ###
| ### |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 48,247
| ###
| ###
| ###
| ### |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| ###
| 6,450
| ###
| 98.3
| ### |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 54,921
| 18,123
| ###
| ###
| ### |
2022-Jun-20 Mon
| ###
| ###
| 0.325
| 0.325
| 37,982
| ###
| ###
| ###
| ### |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 140,772
| 46,454
| ###
| 63.2
| ### |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 68,175
| 23,179
| ###
| ###
| ### |
2022-Jun-15 Wed
| 0.345
| ###
| ###
| ###
| ###
| 23,156
| ###
| 33.0
| ### |
2022-Jun-14 Tue
| ###
| ###
| ###
| 0.345
| ###
| ###
| ###
| 32.1
| ### |
2022-Jun-10 Fri
| ###
| ###
| 0.345
| ###
| ###
| 85,779
| 1.4
| ###
| ### |
2022-Jun-09 Thu
| 0.4
| 0.4
| 0.385
| ###
| ###
| 83,883
| ###
| 33.2
| ### |
2022-Jun-08 Wed
| 0.43
| 0.43
| 0.41
| 0.41
| 254,852
| ###
| -4.7
| ###
| ### |
2022-Jun-07 Tue
| 0.43
| 0.43
| ###
| 0.42
| 75,658
| ###
| -2.3
| 34.7
| -140.0 |
2022-Jun-06 Mon
| 0.46
| 0.485
| 0.42
| 0.45
| 242,949
| ###
| -2.2
| ###
| -150.0 |
2022-Jun-03 Fri
| 0.46
| 0.46
| ###
| 0.45
| 349,989
| 153,120
| -2.2
| ###
| -150.0 |
2022-Jun-02 Thu
| 0.46
| 0.47
| 0.425
| 0.47
| ###
| 181,043
| 2.2
| 86.0
| ### |
2022-Jun-01 Wed
| 0.41
| 0.49
| 0.385
| 0.48
| ###
| ###
| 17.1
| 99.7
| ### |
2022-May-31 Tue
| 0.375
| 0.375
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-May-30 Mon
| ###
| ###
| 0.355
| 0.375
| 475,859
| 178,447
| ###
| ###
| -125.0 |
2022-May-27 Fri
| 0.355
| 0.355
| 0.345
| 0.355
| ###
| ###
| ###
| 70.8
| ### |
2022-May-26 Thu
| 0.355
| 0.355
| ###
| ###
| 174,781
| ###
| ###
| 30.4
| ### |
2022-May-25 Wed
| ###
| ###
| ###
| 0.355
| ###
| ###
| -1.4
| ###
| ### |
2022-May-24 Tue
| ###
| ###
| 0.355
| ###
| ###
| ###
| ###
| ###
| -120.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| ###
| 30,750
| ###
| ###
| -120.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 322,676
| ###
| 5.9
| ###
| -120.0 |
2022-May-19 Thu
| ###
| 0.345
| ###
| ###
| 102,920
| 34,220
| 3.1
| 85.6
| ### |
2022-May-18 Wed
| ###
| 0.345
| ###
| ###
| ###
| ###
| 3.1
| ###
| ### |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 77.1
| ### |
2022-May-16 Mon
| ###
| ###
| ###
| ###
| 396,144
| 124,785
| -3.1
| ###
| ### |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| 16,326
| ###
| ###
| 52.6
| ### |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-May-11 Wed
| 0.29
| ###
| 0.29
| ###
| ###
| 13,158
| 3.4
| ###
| ### |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -3.1
| ###
| ### |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -3.1
| ###
| ### |
2022-May-06 Fri
| ###
| ###
| 0.2875
| ###
| 896,620
| ###
| ###
| ###
| ### |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| 75.2
| ### |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| ###
| 34,655
| -3.2
| 32.9
| ### |
2022-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 78.3
| ### |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 225,770
| ###
| -4.5
| ###
| ### |
2022-Apr-28 Thu
| ###
| ###
| 0.3325
| ###
| 27,625
| ###
| ###
| 64.1
| ### |
2022-Apr-27 Wed
| ###
| ###
| ###
| 0.325
| ###
| 54,289
| 3.2
| 87.6
| ### |
2022-Apr-26 Tue
| 0.325
| 0.325
| ###
| ###
| ###
| 21,527
| ###
| 17.3
| ### |
2022-Apr-22 Fri
| ###
| 0.325
| ###
| 0.325
| 279,323
| 88,685
| ###
| ###
| ### |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| 786
| ###
| -1.5
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 182,673
| ###
| -4.3
| ###
| ### |
2022-Apr-19 Tue
| 0.375
| 0.375
| 0.345
| ###
| ###
| 155,087
| ###
| ###
| -120.0 |
2022-Apr-14 Thu
| ###
| 0.375
| 0.3625
| 0.3675
| 162,651
| 59,977
| -0.7
| ###
| -122.5 |
2022-Apr-13 Wed
| 0.375
| 0.375
| 0.355
| 0.355
| 183,988
| 67,155
| ###
| ###
| ### |
2022-Apr-12 Tue
| ###
| 0.4
| ###
| ###
| ###
| 279,684
| -1.4
| 37.8
| -120.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| ###
| 211,486
| 7.4
| ###
| ### |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| ###
| 19,750
| -1.5
| 25.0
| ### |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5
| ###
| ### |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 2,872,470
| ###
| 3.1
| ###
| ### |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 1,392,158
| ###
| ###
| ###
| ### |
2022-Apr-01 Fri
| 0.28
| ###
| 0.28
| ###
| 109,455
| 31,741
| 5.4
| ###
| ### |
2022-Mar-31 Thu
| 0.2725
| ###
| 0.2725
| 0.28
| ###
| 78,127
| 2.8
| 83.9
| ### |
2022-Mar-30 Wed
| 0.26
| 0.27
| 0.26
| 0.27
| ###
| ###
| 3.8
| 89.7
| ### |
2022-Mar-29 Tue
| 0.25
| 0.26
| 0.245
| 0.26
| ###
| ###
| ###
| 89.4
| ### |
2022-Mar-28 Mon
| 0.25
| 0.25
| 0.245
| 0.25
| 155,426
| ###
| ###
| 77.1
| ### |
2022-Mar-25 Fri
| 0.26
| 0.26
| 0.245
| 0.25
| ###
| 79,686
| -3.8
| ###
| ### |
2022-Mar-24 Thu
| 0.2425
| 0.26
| 0.2425
| 0.26
| 150,970
| ###
| ###
| 95.7
| ### |
2022-Mar-23 Wed
| 0.255
| 0.255
| 0.24
| 0.25
| ###
| 84,374
| ###
| ###
| ### |
2022-Mar-22 Tue
| 0.25
| 0.26
| 0.24
| 0.25
| ###
| 41,124
| ###
| 66.8
| ### |
2022-Mar-21 Mon
| 0.24
| 0.26
| 0.23
| 0.26
| ###
| 147,652
| ###
| 97.5
| ### |
2022-Mar-18 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| ###
| 24
| ###
| 63.4
| ### |
2022-Mar-17 Thu
| ###
| 0.245
| ###
| 0.245
| ###
| 31,680
| 4.3
| ###
| ### |
2022-Mar-16 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| ###
| 16,654
| ###
| ###
| ### |
2022-Mar-15 Tue
| 0.24
| 0.25
| ###
| ###
| ###
| 33,950
| -2.1
| 29.9
| ### |
2022-Mar-14 Mon
| 0.24
| 0.26
| 0.23
| 0.26
| 211,285
| ###
| ###
| 97.9
| ### |
2022-Mar-11 Fri
| 0.25
| 0.26
| 0.22
| 0.25
| 291,785
| 70,028
| ###
| ###
| ### |
2022-Mar-10 Thu
| 0.25
| 0.25
| 0.24
| 0.25
| 96,749
| ###
| ###
| ###
| ### |
2022-Mar-09 Wed
| 0.255
| 0.255
| 0.25
| 0.25
| 3,740
| 944
| ###
| 16.4
| ### |
2022-Mar-08 Tue
| 0.25
| 0.255
| 0.245
| 0.255
| 253,927
| 63,481
| ###
| ###
| -85.0 |
2022-Mar-07 Mon
| 0.26
| 0.26
| 0.25
| 0.25
| 325,350
| ###
| -3.8
| ###
| ### |
2022-Mar-04 Fri
| 0.27
| 0.27
| 0.26
| 0.26
| ###
| 74,622
| ###
| 20.6
| ### |
2022-Mar-03 Thu
| 0.27
| 0.27
| ###
| 0.27
| 54,278
| ###
| ###
| ###
| ### |
2022-Mar-02 Wed
| 0.275
| 0.275
| ###
| 0.275
| ###
| ###
| ###
| ###
| ### |
2022-Mar-01 Tue
| 0.26
| 0.28
| 0.26
| 0.275
| ###
| ###
| ###
| ###
| ### |
2022-Feb-28 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| ### |
|
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 2022-08-19 14:15:16 thru 2022-08-19 14:15:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|