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
| 0.021
| ###
| ### |
MAX
| 0.5
| 42,371,222
| 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 0.02 |
2025-Jul-07 Mon
| ###
| 0.045
| ###
| 0.044
| ###
| ###
| ###
| 97.1
| 2.2 |
2025-Jul-04 Fri
| ###
| 0.041
| ###
| 0.041
| 2,536,175
| 97,642
| 13.9
| 97.7
| ### |
2025-Jul-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 9.4
| 95.0
| 1.8 |
2025-Jul-02 Wed
| ###
| ###
| ###
| ###
| ###
| 82,540
| -5.9
| ###
| ### |
2025-Jul-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 1.0
| ### |
2025-Jun-30 Mon
| ###
| ###
| ###
| ###
| 7,370,589
| 265,341
| 2.9
| ###
| 1.8 |
2025-Jun-27 Fri
| 0.028
| ###
| 0.028
| ###
| ###
| ###
| ###
| 99.4
| 1.8 |
2025-Jun-26 Thu
| 0.024
| 0.028
| 0.024
| 0.027
| ###
| 156,144
| ###
| 97.1
| ### |
2025-Jun-25 Wed
| 0.025
| 0.026
| 0.022
| 0.024
| 4,563,556
| 109,525
| ###
| ###
| 1.2 |
2025-Jun-24 Tue
| 0.022
| 0.026
| 0.022
| 0.025
| 13,492,650
| 323,823
| ###
| 97.4
| 1.3 |
2025-Jun-23 Mon
| 0.026
| 0.029
| 0.021
| 0.021
| 42,371,222
| 1,059,280
| ###
| ###
| ### |
2025-Jun-20 Fri
| 0.025
| 0.026
| 0.023
| 0.023
| 11,951,286
| ###
| ###
| 4.8
| ### |
2025-Jun-19 Thu
| 0.026
| 0.028
| 0.025
| 0.025
| 10,176,948
| 269,689
| -3.8
| ###
| 1.3 |
2025-Jun-18 Wed
| ###
| ###
| 0.025
| 0.026
| 10,156,322
| ###
| -16.1
| 0.9
| ### |
2025-Jun-17 Tue
| 0.042
| 0.044
| ###
| ###
| ###
| ###
| -28.6
| ###
| 1.5 |
2025-Jun-16 Mon
| 0.048
| 0.049
| 0.041
| 0.042
| ###
| ###
| ###
| 2.6
| ### |
2025-Jun-13 Fri
| 0.048
| ###
| 0.046
| 0.048
| 1,345,574
| 64,587
| ###
| 74.9
| 2.4 |
2025-Jun-12 Thu
| ###
| ###
| 0.047
| 0.048
| 5,068,448
| ###
| ###
| 1.2
| 2.4 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| 395,885
| 26,722
| ###
| ###
| ### |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| ###
| 32,921
| -1.5
| ###
| ### |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
| 428,451
| ###
| ###
| ###
| 3.5 |
2025-Jun-05 Thu
| 0.074
| 0.074
| ###
| ###
| 468,447
| 33,025
| -6.8
| 5.0
| 3.5 |
2025-Jun-04 Wed
| 0.074
| 0.074
| 0.072
| 0.074
| 293,377
| ###
| ###
| 61.7
| 3.7 |
2025-Jun-03 Tue
| 0.074
| 0.076
| 0.071
| 0.075
| ###
| ###
| 1.4
| ###
| 3.8 |
2025-Jun-02 Mon
| 0.077
| 0.077
| 0.074
| 0.074
| 604,878
| ###
| ###
| 14.4
| 3.7 |
2025-May-30 Fri
| ###
| ###
| 0.075
| 0.077
| ###
| ###
| -3.8
| ###
| 3.9 |
2025-May-29 Thu
| ###
| ###
| 0.078
| ###
| 403,985
| ###
| ###
| ###
| 4.0 |
2025-May-28 Wed
| 0.078
| ###
| 0.078
| ###
| 242,071
| 19,123
| ###
| ###
| 4.0 |
2025-May-27 Tue
| 0.083
| 0.083
| 0.078
| 0.078
| 416,657
| 33,540
| -6.0
| 6.3
| ### |
2025-May-26 Mon
| ###
| 0.083
| 0.079
| 0.082
| ###
| ###
| ###
| 85.7
| ### |
2025-May-23 Fri
| ###
| ###
| 0.078
| ###
| 448,159
| ###
| ###
| ###
| 4.0 |
2025-May-22 Thu
| 0.077
| 0.082
| 0.077
| ###
| 574,224
| 45,650
| ###
| 88.6
| 4.0 |
2025-May-21 Wed
| 0.079
| 0.079
| 0.074
| 0.079
| ###
| ###
| ###
| ###
| ### |
2025-May-20 Tue
| 0.079
| ###
| 0.077
| 0.079
| 193,426
| 15,183
| ###
| 65.3
| ### |
2025-May-19 Mon
| 0.078
| 0.079
| 0.076
| 0.079
| ###
| 25,683
| 1.3
| 84.1
| ### |
2025-May-16 Fri
| 0.078
| ###
| 0.075
| 0.079
| ###
| ###
| 1.3
| ###
| ### |
2025-May-15 Thu
| 0.074
| 0.079
| 0.074
| 0.079
| 349,576
| 26,742
| 6.8
| ###
| ### |
2025-May-14 Wed
| 0.076
| 0.077
| 0.073
| 0.076
| 378,042
| 28,353
| ###
| 68.4
| 3.8 |
2025-May-13 Tue
| 0.073
| 0.078
| 0.073
| 0.076
| 377,025
| ###
| ###
| 90.7
| 3.8 |
2025-May-12 Mon
| 0.072
| 0.075
| 0.072
| 0.074
| 398,883
| ###
| 2.8
| ###
| 3.7 |
2025-May-09 Fri
| ###
| 0.074
| ###
| 0.072
| 937,141
| 67,474
| 2.9
| ###
| ### |
2025-May-08 Thu
| 0.071
| 0.071
| ###
| ###
| ###
| 44,586
| ###
| 14.8
| 3.5 |
2025-May-07 Wed
| 0.071
| 0.071
| 0.071
| 0.071
| 500,227
| ###
| ###
| ###
| 3.6 |
2025-May-06 Tue
| 0.074
| 0.074
| ###
| 0.071
| 177,773
| ###
| -4.1
| ###
| 3.6 |
2025-May-05 Mon
| ###
| 0.073
| ###
| ###
| ###
| ###
| ###
| 75.9
| 3.5 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 3.4 |
2025-May-01 Thu
| ###
| ###
| 0.077
| 0.079
| ###
| ###
| -1.3
| ###
| ### |
2025-Apr-30 Wed
| 0.082
| 0.082
| ###
| 0.081
| ###
| ###
| -1.2
| ###
| ### |
2025-Apr-29 Tue
| 0.084
| 0.084
| ###
| 0.081
| 218,676
| ###
| -3.6
| 12.6
| ### |
2025-Apr-28 Mon
| 0.081
| 0.084
| 0.081
| 0.084
| 260,176
| ###
| ###
| ###
| 4.2 |
2025-Apr-24 Thu
| 0.082
| 0.083
| ###
| 0.083
| ###
| 55,274
| 1.2
| ###
| ### |
2025-Apr-23 Wed
| 0.079
| 0.082
| 0.079
| 0.082
| ###
| ###
| ###
| ###
| ### |
2025-Apr-22 Tue
| 0.079
| ###
| 0.078
| 0.079
| ###
| 18,186
| ###
| ###
| ### |
2025-Apr-17 Thu
| ###
| 0.081
| 0.079
| 0.079
| ###
| ###
| -1.3
| 23.0
| ### |
2025-Apr-16 Wed
| 0.084
| 0.084
| 0.079
| ###
| ###
| ###
| ###
| 8.5
| 4.0 |
2025-Apr-15 Tue
| 0.083
| 0.084
| 0.083
| 0.084
| 50,124
| 4,185
| ###
| 76.2
| 4.2 |
2025-Apr-14 Mon
| 0.082
| ###
| 0.082
| ###
| 23,084
| ###
| 1.8
| ###
| 4.2 |
2025-Apr-11 Fri
| 0.084
| 0.084
| 0.079
| 0.079
| 296,852
| ###
| -6.0
| 5.6
| ### |
2025-Apr-10 Thu
| 0.083
| 0.086
| ###
| ###
| 143,025
| 11,871
| ###
| ###
| 4.0 |
2025-Apr-09 Wed
| 0.085
| 0.085
| 0.078
| 0.078
| 346,428
| ###
| ###
| 7.8
| ### |
2025-Apr-08 Tue
| 0.078
| 0.086
| 0.078
| 0.086
| ###
| ###
| 10.3
| ###
| ### |
2025-Apr-07 Mon
| ###
| 0.082
| 0.078
| ###
| 1,036,876
| 82,950
| ###
| 71.2
| 4.0 |
2025-Apr-04 Fri
| 0.088
| 0.089
| 0.087
| 0.088
| ###
| ###
| ###
| 76.1
| 4.4 |
2025-Apr-03 Thu
| ###
| ###
| 0.089
| 0.089
| ###
| ###
| ###
| ###
| 4.5 |
2025-Apr-02 Wed
| ###
| ###
| 0.089
| ###
| 271,850
| ###
| -1.1
| 35.1
| 4.6 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| 179,225
| ###
| -2.2
| 23.2
| 4.5 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 299,852
| ###
| -2.2
| 26.7
| 4.6 |
2025-Mar-28 Fri
| ###
| ###
| 0.087
| ###
| 595,880
| 53,629
| ###
| 87.4
| ### |
2025-Mar-27 Thu
| 0.089
| ###
| 0.087
| 0.087
| ###
| 54,622
| -2.2
| ###
| ### |
2025-Mar-26 Wed
| ###
| ###
| 0.089
| 0.089
| ###
| 9,472
| ###
| 17.2
| 4.5 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 148,671
| ###
| ###
| ###
| 4.5 |
2025-Mar-24 Mon
| ###
| ###
| 0.089
| ###
| 779,420
| 70,927
| ###
| 71.0
| 4.5 |
2025-Mar-21 Fri
| 0.086
| 0.088
| 0.083
| 0.088
| 460,574
| 39,379
| 2.3
| 83.1
| 4.4 |
2025-Mar-20 Thu
| ###
| ###
| 0.083
| 0.086
| ###
| 136,874
| -4.4
| 7.0
| ### |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| ###
| 44,072
| -2.2
| ###
| 4.5 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| ###
| 52,687
| ###
| 6.3
| 4.6 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -4.1
| ###
| ### |
2025-Mar-14 Fri
| ###
| ###
| 0.089
| ###
| ###
| 24,773
| ###
| 84.7
| ### |
2025-Mar-13 Thu
| 0.089
| ###
| 0.089
| 0.089
| 219,372
| 19,743
| ###
| 70.2
| 4.5 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| 147,572
| 13,429
| -2.2
| 19.1
| 4.5 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| 276,858
| ###
| -6.1
| 9.1
| ### |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 66,858
| ###
| ###
| 83.9
| 4.9 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| ###
| 24,389
| -9.5
| 3.1
| 4.8 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| 675,555
| ###
| ###
| 65.5
| 5.0 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| ###
| 38,243
| ###
| 83.5
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| 232,175
| ###
| ###
| ###
| 5.3 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| 1,891,672
| 197,679
| ###
| ###
| 5.0 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| 162,529
| 17,471
| ###
| 63.2
| 5.3 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| 584,726
| ###
| ###
| 72.4
| 5.3 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 406,271
| 41,642
| ###
| ###
| 5.0 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| 1,569,178
| ###
| ###
| 3.5
| 5.3 |
2025-Feb-21 Fri
| ###
| 0.125
| ###
| ###
| 927,729
| 111,327
| ###
| ###
| 5.8 |
2025-Feb-20 Thu
| 0.125
| 0.125
| ###
| ###
| ###
| ###
| ###
| 11.9
| 6.0 |
2025-Feb-19 Wed
| ###
| 0.125
| ###
| ###
| 191,640
| 23,475
| ###
| 73.0
| 6.0 |
2025-Feb-18 Tue
| ###
| 0.125
| ###
| ###
| 142,173
| ###
| ###
| 72.5
| 6.0 |
2025-Feb-17 Mon
| ###
| 0.1225
| ###
| ###
| 798,322
| ###
| ###
| ###
| 6.0 |
2025-Feb-14 Fri
| ###
| 0.125
| ###
| ###
| 699,784
| 85,723
| ###
| 66.2
| 6.0 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 381,149
| ###
| ###
| ###
| 6.0 |
2025-Feb-12 Wed
| ###
| 0.125
| ###
| 0.125
| 446,224
| ###
| ###
| 92.2
| 6.3 |
2025-Feb-11 Tue
| ###
| 0.125
| ###
| ###
| 106,843
| 13,088
| ###
| ###
| 6.0 |
2025-Feb-10 Mon
| 0.125
| 0.125
| ###
| ###
| 344,524
| ###
| ###
| ###
| 6.0 |
2025-Feb-07 Fri
| ###
| 0.125
| ###
| ###
| ###
| ###
| ###
| ###
| 6.0 |
2025-Feb-06 Thu
| 0.125
| 0.125
| ###
| ###
| 348,788
| 42,726
| ###
| ###
| 6.0 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 64.3
| 6.5 |
2025-Feb-04 Tue
| 0.125
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 6.5 |
2025-Feb-03 Mon
| 0.125
| ###
| ###
| ###
| ###
| ###
| ###
| 16.6
| 6.0 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 1.8
| 6.0 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
| 4,556,770
| ###
| ###
| 69.3
| 6.5 |
2025-Jan-29 Wed
| ###
| ###
| ###
| 0.125
| 11,330,356
| ###
| ###
| ###
| 6.3 |
2025-Jan-28 Tue
| 0.2
| 0.2
| 0.175
| 0.175
| ###
| 205,155
| ###
| 1.3
| 8.8 |
2025-Jan-24 Fri
| ###
| 0.2
| ###
| ###
| ###
| 123,343
| ###
| 65.5
| 9.8 |
2025-Jan-23 Thu
| ###
| ###
| ###
| 0.2
| 1,604,954
| ###
| ###
| 19.0
| ### |
2025-Jan-22 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 1,695,483
| ###
| ###
| 67.9
| ### |
2025-Jan-21 Tue
| ###
| 0.21
| ###
| ###
| ###
| ###
| ###
| 96.4
| 10.3 |
2025-Jan-20 Mon
| 0.24
| 0.24
| ###
| ###
| 395,288
| 93,880
| -2.1
| 21.7
| 11.8 |
2025-Jan-17 Fri
| 0.24
| 0.24
| ###
| 0.24
| ###
| ###
| ###
| ###
| ### |
2025-Jan-16 Thu
| 0.24
| 0.25
| 0.24
| 0.245
| 2,592,852
| 635,248
| 2.1
| 84.2
| 12.3 |
2025-Jan-15 Wed
| 0.24
| 0.245
| ###
| 0.24
| ###
| ###
| ###
| 68.9
| ### |
2025-Jan-14 Tue
| 0.24
| 0.245
| 0.24
| 0.24
| ###
| 96,471
| ###
| 65.4
| ### |
|
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 2025-07-08 14:21:43 thru 2025-07-08 14:21:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|