Various chartings for (CMM) CAPRICORN METALS 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
| ###
| 4
| 0.0 |
MAX
| 4.85
| 76,492,074
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CMM
|
Weekly    Format Enhanced Daily Prices for CMM    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CMM) CAPRICORN METALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.137 |
2022-May-23 Mon
| ###
| 3.7
| ###
| ###
| ###
| ###
| -0.5
| 41.1
| 26.6 |
2022-May-20 Fri
| 3.71
| 3.72
| 3.59
| ###
| 566,379
| ###
| -1.3
| 19.1
| 26.7 |
2022-May-19 Thu
| 3.56
| ###
| 3.485
| 3.57
| ###
| ###
| 0.3
| 64.7
| 26.1 |
2022-May-18 Wed
| 3.5
| 3.58
| 3.47
| 3.55
| ###
| 2,051,585
| 1.4
| 76.9
| 25.9 |
2022-May-17 Tue
| 3.45
| 3.57
| 3.45
| 3.5
| 587,181
| ###
| 1.4
| ###
| 25.5 |
2022-May-16 Mon
| 3.42
| 3.48
| ###
| 3.41
| 661,149
| 2,261,129
| ###
| ###
| ### |
2022-May-13 Fri
| ###
| 3.5
| ###
| 3.45
| 782,528
| ###
| 1.8
| 68.6
| 25.2 |
2022-May-12 Thu
| 3.48
| 3.53
| 3.4
| 3.42
| 1,578,383
| ###
| -1.7
| 46.1
| ### |
2022-May-11 Wed
| 3.49
| 3.58
| 3.45
| 3.49
| 570,423
| ###
| ###
| ###
| 25.5 |
2022-May-10 Tue
| 3.76
| 3.77
| 3.58
| ###
| ###
| ###
| -3.7
| 35.4
| ### |
2022-May-09 Mon
| 3.76
| 3.77
| 3.58
| ###
| ###
| ###
| -3.7
| 35.4
| ### |
2022-May-06 Fri
| ###
| ###
| 3.84
| 3.88
| ###
| 2,401,222
| -2.0
| ###
| ### |
2022-May-05 Thu
| ###
| 4.255
| ###
| ###
| ###
| ###
| ###
| 61.2
| ### |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 1,165,453
| 4,891,988
| ###
| 84.2
| ### |
2022-May-03 Tue
| 4
| ###
| ###
| ###
| ###
| ###
| 1.8
| ###
| ### |
2022-May-02 Mon
| ###
| ###
| 4
| ###
| ###
| 4,031,343
| 1.7
| ###
| 29.8 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| ###
| 3,201,853
| 1.0
| 69.4
| ### |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 1,943,047
| ###
| -2.0
| ###
| ### |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
| 1,799,654
| 7,423,572
| ###
| ###
| ### |
2022-Apr-26 Tue
| ###
| ###
| ###
| 4.28
| ###
| ###
| ###
| 50.8
| ### |
2022-Apr-22 Fri
| 4.49
| 4.51
| 4.41
| 4.44
| ###
| ###
| ###
| 31.6
| 32.4 |
2022-Apr-21 Thu
| ###
| ###
| 4.58
| ###
| ###
| ###
| ###
| ###
| 33.7 |
2022-Apr-20 Wed
| ###
| ###
| 4.52
| 4.54
| ###
| 3,946,024
| ###
| 29.0
| 33.1 |
2022-Apr-19 Tue
| ###
| 4.85
| ###
| ###
| 1,149,176
| ###
| ###
| 37.5
| 34.1 |
2022-Apr-14 Thu
| 4.55
| ###
| 4.5
| ###
| ###
| ###
| ###
| 82.1
| ### |
2022-Apr-13 Wed
| ###
| 4.54
| ###
| 4.54
| 887,873
| 3,933,277
| ###
| ###
| 33.1 |
2022-Apr-12 Tue
| 4.22
| ###
| ###
| ###
| 778,087
| ###
| 4.0
| ###
| ### |
2022-Apr-11 Mon
| 4.2
| 4.28
| ###
| 4.21
| ###
| ###
| ###
| 75.2
| ### |
2022-Apr-08 Fri
| ###
| 4.22
| ###
| ###
| 2,939,852
| 12,170,987
| 3.0
| ###
| ### |
2022-Apr-07 Thu
| ###
| ###
| 3.88
| ###
| 590,928
| ###
| -1.3
| 35.5
| ### |
2022-Apr-06 Wed
| 4.22
| 4.22
| ###
| ###
| 724,479
| ###
| ###
| ###
| 28.9 |
2022-Apr-05 Tue
| 4.29
| 4.29
| ###
| 4.23
| 1,071,882
| 4,539,420
| ###
| 34.7
| 30.9 |
2022-Apr-04 Mon
| ###
| 4.29
| ###
| 4.29
| 1,621,447
| ###
| 3.6
| 85.7
| ### |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| ###
| 29.8 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| 67.0
| 29.9 |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
| 1,144,272
| 4,548,481
| ###
| 78.8
| ### |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| 1,055,748
| ###
| 1.5
| ###
| 29.1 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
| 752,873
| ###
| ###
| 80.1
| 29.0 |
2022-Mar-25 Fri
| ###
| ###
| 3.87
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| ###
| 3.89
| ###
| ###
| 3,166,187
| ###
| ###
| ### |
2022-Mar-23 Wed
| ###
| ###
| 3.88
| ###
| ###
| ###
| 1.0
| 71.8
| ### |
2022-Mar-22 Tue
| 3.84
| ###
| 3.83
| ###
| ###
| ###
| 2.3
| 82.9
| ### |
2022-Mar-21 Mon
| ###
| ###
| 3.7
| 3.75
| ###
| ###
| -3.8
| 13.5
| 27.4 |
2022-Mar-18 Fri
| 3.89
| ###
| 3.83
| 3.89
| ###
| ###
| ###
| 63.4
| 28.4 |
2022-Mar-17 Thu
| 4
| ###
| 3.83
| 3.84
| ###
| 17,018,552
| ###
| ###
| ### |
2022-Mar-16 Wed
| ###
| 4.075
| 3.87
| ###
| 3,269,375
| ###
| -2.3
| ###
| 28.5 |
2022-Mar-15 Tue
| ###
| ###
| 3.82
| 3.86
| ###
| ###
| ###
| ###
| 28.2 |
2022-Mar-14 Mon
| ###
| 4.24
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Mar-11 Fri
| 3.89
| ###
| 3.87
| 4
| 2,523,544
| 9,955,381
| 2.8
| ###
| 29.2 |
2022-Mar-10 Thu
| 3.75
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 28.5 |
2022-Mar-09 Wed
| 3.89
| 3.89
| 3.75
| 3.84
| 1,394,845
| ###
| -1.3
| ###
| ### |
2022-Mar-08 Tue
| 3.85
| ###
| 3.8
| 3.89
| ###
| ###
| ###
| 81.7
| 28.4 |
2022-Mar-07 Mon
| 3.87
| ###
| 3.81
| 3.82
| 1,678,759
| ###
| ###
| 46.8
| ### |
2022-Mar-04 Fri
| 3.79
| 3.82
| 3.74
| 3.79
| 802,142
| ###
| ###
| ###
| 27.7 |
2022-Mar-03 Thu
| 3.71
| 3.86
| ###
| 3.84
| ###
| 4,500,181
| ###
| ###
| ### |
2022-Mar-02 Wed
| 3.75
| 3.86
| ###
| 3.82
| ###
| ###
| ###
| ###
| ### |
2022-Mar-01 Tue
| 3.77
| 3.84
| ###
| 3.81
| ###
| 2,469,440
| ###
| ###
| ### |
2022-Feb-28 Mon
| ###
| 3.82
| ###
| 3.79
| ###
| ###
| 3.0
| 87.7
| 27.7 |
2022-Feb-25 Fri
| 3.8
| 3.84
| ###
| ###
| ###
| 4,123,170
| -3.4
| ###
| 26.8 |
2022-Feb-24 Thu
| ###
| 3.83
| ###
| 3.82
| ###
| ###
| ###
| ###
| ### |
2022-Feb-23 Wed
| 3.7
| 3.74
| ###
| 3.7
| ###
| 3,217,150
| ###
| 51.2
| 27.0 |
2022-Feb-22 Tue
| ###
| 3.79
| ###
| 3.74
| 1,447,948
| ###
| 2.2
| 92.7
| ### |
2022-Feb-21 Mon
| ###
| 3.76
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| 3.78
| ###
| 3.73
| ###
| 6,254,443
| ###
| ###
| ### |
2022-Feb-17 Thu
| ###
| 3.74
| ###
| ###
| ###
| 4,618,480
| 0.3
| 74.2
| 26.8 |
2022-Feb-16 Wed
| 3.59
| ###
| 3.56
| ###
| 614,220
| ###
| ###
| 72.0
| ### |
2022-Feb-15 Tue
| ###
| 3.74
| 3.59
| 3.59
| 1,240,283
| ###
| -2.2
| 30.0
| 26.2 |
2022-Feb-14 Mon
| 3.5
| 3.75
| 3.5
| ###
| 2,339,348
| ###
| 4.6
| 95.4
| 26.7 |
2022-Feb-11 Fri
| 3.54
| 3.54
| ###
| 3.46
| 645,947
| 2,252,740
| ###
| ###
| 25.3 |
2022-Feb-10 Thu
| 3.5
| 3.59
| 3.48
| 3.55
| 814,684
| ###
| 1.4
| 79.1
| 25.9 |
2022-Feb-09 Wed
| 3.47
| 3.54
| 3.41
| 3.48
| 1,104,528
| ###
| 0.3
| ###
| ### |
2022-Feb-08 Tue
| ###
| 3.44
| ###
| ###
| 874,724
| ###
| ###
| ###
| 24.6 |
2022-Feb-07 Mon
| 3.25
| ###
| 3.23
| ###
| 512,123
| 1,687,445
| ###
| ###
| ### |
2022-Feb-04 Fri
| 3.25
| 3.26
| ###
| 3.25
| ###
| 3,393,783
| ###
| ###
| 23.7 |
2022-Feb-03 Thu
| 3.2
| 3.29
| ###
| 3.23
| 415,773
| ###
| ###
| 82.0
| ### |
2022-Feb-02 Wed
| 3.26
| 3.29
| ###
| 3.26
| ###
| ###
| ###
| ###
| 23.8 |
2022-Feb-01 Tue
| ###
| 3.28
| ###
| 3.24
| ###
| ###
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
| 1,283,170
| ###
| 6.8
| ###
| 23.1 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
| ###
| 4,263,989
| ###
| 53.9
| ### |
2022-Jan-27 Thu
| 3.25
| ###
| ###
| ###
| 1,610,224
| 5,096,358
| ###
| 26.5
| ### |
2022-Jan-25 Tue
| 3.53
| 3.54
| 3.24
| 3.28
| ###
| 4,141,952
| -7.1
| 18.3
| ### |
2022-Jan-24 Mon
| 3.48
| 3.56
| 3.43
| 3.51
| ###
| ###
| ###
| 81.4
| ### |
2022-Jan-21 Fri
| 3.52
| 3.56
| 3.41
| 3.55
| 1,849,022
| 6,443,841
| 0.9
| ###
| 25.9 |
2022-Jan-20 Thu
| 3.4
| 3.58
| ###
| 3.57
| 1,994,127
| ###
| ###
| ###
| 26.1 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| ###
| 1,754,452
| ###
| 78.7
| 24.5 |
2022-Jan-18 Tue
| ###
| 3.43
| ###
| ###
| 1,317,720
| ###
| ###
| 67.3
| ### |
2022-Jan-17 Mon
| ###
| 3.46
| ###
| ###
| 726,859
| 2,467,686
| ###
| 67.1
| 24.6 |
2022-Jan-14 Fri
| ###
| 3.355
| 3.27
| ###
| 546,450
| ###
| ###
| ###
| 24.5 |
2022-Jan-13 Thu
| ###
| ###
| 3.27
| ###
| 336,378
| 1,111,729
| ###
| ###
| ### |
2022-Jan-12 Wed
| 3.28
| ###
| 3.27
| ###
| 760,285
| 2,520,344
| 1.2
| 75.9
| ### |
2022-Jan-11 Tue
| ###
| ###
| 3.2
| 3.27
| ###
| 3,644,174
| ###
| 32.3
| 23.9 |
2022-Jan-10 Mon
| ###
| ###
| 3.24
| 3.29
| 1,167,227
| 3,869,357
| ###
| ###
| 24.0 |
2022-Jan-07 Fri
| 3.245
| ###
| ###
| ###
| ###
| ###
| ###
| 89.7
| 24.5 |
2022-Jan-06 Thu
| ###
| ###
| 3.22
| 3.25
| 663,587
| ###
| ###
| ###
| 23.7 |
2022-Jan-05 Wed
| ###
| 3.4
| ###
| ###
| 477,849
| ###
| -1.8
| ###
| ### |
2022-Jan-04 Tue
| 3.4
| 3.46
| ###
| ###
| 968,170
| 3,301,459
| -0.9
| 26.6
| 24.6 |
2021-Dec-31 Fri
| 3.27
| 3.4
| 3.27
| 3.4
| 651,949
| 2,174,249
| 4.0
| 89.0
| 24.8 |
2021-Dec-30 Thu
| ###
| ###
| ###
| 3.27
| ###
| ###
| ###
| ###
| 23.9 |
2021-Dec-29 Wed
| 3.2
| 3.29
| 3.2
| 3.28
| 832,045
| 2,699,986
| ###
| 78.9
| ### |
2021-Dec-24 Fri
| ###
| 3.2
| ###
| 3.2
| 310,247
| 983,482
| 1.6
| 78.2
| 23.4 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
| ###
| 2,400,942
| -0.9
| ###
| 23.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| ###
| 2,055,321
| ###
| ###
| ### |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
| ###
| 4,131,725
| ###
| ###
| 23.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 1,527,653
| 4,720,447
| ###
| 79.8
| 22.6 |
2021-Dec-17 Fri
| 3.22
| 3.25
| ###
| ###
| ###
| 63,209,577
| -4.7
| ###
| 22.4 |
2021-Dec-16 Thu
| ###
| 3.2
| ###
| 3.2
| ###
| 5,218,187
| 1.6
| 81.1
| 23.4 |
2021-Dec-15 Wed
| 3.23
| 3.23
| ###
| ###
| 2,177,650
| ###
| -1.5
| 34.6
| ### |
2021-Dec-14 Tue
| 3.22
| 3.28
| ###
| 3.23
| 2,786,979
| 9,001,942
| ###
| ###
| ### |
2021-Dec-13 Mon
| ###
| 3.29
| ###
| 3.28
| ###
| 17,544,854
| 4.1
| ###
| ### |
2021-Dec-10 Fri
| 2.88
| ###
| 2.82
| ###
| ###
| 6,846,773
| ###
| 96.9
| 22.6 |
2021-Dec-09 Thu
| 2.88
| ###
| 2.84
| ###
| ###
| ###
| 1.0
| 78.5
| ### |
2021-Dec-08 Wed
| 2.88
| 2.88
| 2.81
| 2.88
| 612,746
| ###
| ###
| 60.0
| ### |
2021-Dec-07 Tue
| 2.76
| 2.88
| 2.745
| 2.88
| ###
| ###
| 4.3
| 90.4
| ### |
2021-Dec-06 Mon
| 2.77
| 2.78
| 2.72
| 2.76
| ###
| 2,135,548
| ###
| 58.6
| 20.1 |
2021-Dec-03 Fri
| 2.84
| 2.88
| 2.75
| 2.78
| 987,325
| ###
| ###
| ###
| ### |
2021-Dec-02 Thu
| 2.89
| ###
| 2.75
| 2.83
| ###
| ###
| -2.1
| 28.6
| ### |
2021-Dec-01 Wed
| ###
| ###
| 2.87
| ###
| ###
| ###
| -2.6
| 20.5
| 21.5 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 5.2
| 91.3
| 22.3 |
2021-Nov-29 Mon
| 2.84
| ###
| 2.84
| ###
| ###
| 6,781,774
| 3.9
| 82.9
| 21.5 |
2021-Nov-26 Fri
| ###
| ###
| 2.88
| ###
| ###
| 3,603,487
| ###
| 48.0
| 21.2 |
|
Enhanced    Basic Format Daily Prices for CMM    Bottom  |
Basic Prices for CMM
|
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 2022-05-25 15:08:41 thru 2022-05-25 15:08:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|