Various chartings for (CNM) CARNEGIE CORPORATION LIMITED:
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 ![Next Section](../oz_image/Next_Track.png) |
|
Ext_Verification    Limits (min and Max values)    Weekly ![Next Section](../oz_image/Next_Track.png) |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 0.485
| 58,316,727
| ### | | |
|
Limits    Weekly Price Summary    Enhanced ![Next Section](../oz_image/Next_Track.png) |
Weekly summary for CNM
|
Weekly    Format Enhanced Daily Prices for CNM    Basic ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (Enhanced format), last 120 Days for (CNM) CARNEGIE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.0353 |
2009-Sep-11 Fri
| 0.225
| 0.225
| 0.22
| 0.225
| 508,423
| 113,124
| ###
| 65.9
| ### |
2009-Sep-10 Thu
| 0.225
| 0.225
| 0.22
| 0.225
| ###
| 107,288
| ###
| ###
| ### |
2009-Sep-09 Wed
| 0.225
| 0.225
| 0.22
| 0.22
| ###
| ###
| -2.2
| ###
| -6.2 |
2009-Sep-08 Tue
| 0.22
| 0.225
| 0.22
| 0.225
| 418,150
| ###
| 2.3
| 78.2
| ### |
2009-Sep-07 Mon
| ###
| 0.23
| ###
| 0.22
| ###
| ###
| 2.3
| ###
| -6.2 |
2009-Sep-04 Fri
| ###
| 0.22
| ###
| ###
| 960,158
| ###
| ###
| 68.7
| ### |
2009-Sep-03 Thu
| ###
| 0.22
| ###
| 0.22
| ###
| 66,982
| 2.3
| ###
| -6.2 |
2009-Sep-02 Wed
| 0.22
| 0.22
| ###
| 0.22
| ###
| 65,578
| ###
| ###
| -6.2 |
2009-Sep-01 Tue
| ###
| 0.22
| ###
| 0.22
| ###
| 53,584
| 2.3
| ###
| -6.2 |
2009-Aug-31 Mon
| 0.22
| 0.23
| ###
| ###
| 273,381
| 60,827
| -2.3
| ###
| ### |
2009-Aug-28 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| ###
| ###
| ###
| ###
| -6.2 |
2009-Aug-27 Thu
| 0.225
| 0.225
| ###
| ###
| 538,457
| ###
| -4.4
| ###
| ### |
2009-Aug-26 Wed
| 0.225
| 0.225
| 0.22
| 0.225
| ###
| ###
| ###
| 61.8
| ### |
2009-Aug-25 Tue
| 0.225
| 0.23
| 0.22
| 0.225
| 750,578
| 168,880
| ###
| ###
| ### |
2009-Aug-24 Mon
| 0.23
| 0.23
| ###
| ###
| 553,222
| ###
| -6.5
| ###
| ### |
2009-Aug-21 Fri
| 0.23
| 0.23
| 0.22
| 0.23
| ###
| 159,121
| ###
| 81.3
| -6.5 |
2009-Aug-20 Thu
| ###
| ###
| 0.23
| 0.23
| ###
| ###
| -2.1
| 26.7
| -6.5 |
2009-Aug-19 Wed
| 0.23
| ###
| 0.23
| 0.23
| ###
| 183,753
| ###
| ###
| -6.5 |
2009-Aug-18 Tue
| 0.23
| 0.23
| 0.225
| 0.225
| 520,748
| 118,470
| -2.2
| ###
| ### |
2009-Aug-17 Mon
| 0.23
| ###
| 0.225
| ###
| ###
| ###
| 2.2
| ###
| -6.7 |
2009-Aug-14 Fri
| 0.225
| 0.23
| 0.225
| 0.225
| 615,577
| 140,043
| ###
| ###
| ### |
2009-Aug-13 Thu
| 0.23
| ###
| 0.225
| 0.225
| 616,847
| 141,874
| -2.2
| ###
| ### |
2009-Aug-12 Wed
| 0.23
| ###
| 0.225
| 0.23
| ###
| ###
| ###
| 67.4
| -6.5 |
2009-Aug-11 Tue
| 0.23
| ###
| 0.225
| ###
| 490,647
| 112,848
| 2.2
| ###
| -6.7 |
2009-Aug-10 Mon
| 0.225
| ###
| 0.225
| 0.225
| 236,758
| 54,454
| ###
| ###
| ### |
2009-Aug-07 Fri
| 0.23
| ###
| 0.225
| 0.225
| ###
| 157,840
| -2.2
| ###
| ### |
2009-Aug-06 Thu
| 0.23
| 0.23
| 0.22
| 0.23
| 264,520
| ###
| ###
| ###
| -6.5 |
2009-Aug-05 Wed
| ###
| ###
| 0.225
| 0.23
| ###
| 189,776
| -2.1
| 29.4
| -6.5 |
2009-Aug-04 Tue
| ###
| 0.24
| 0.23
| 0.24
| 581,052
| 136,547
| 2.1
| 84.9
| -6.8 |
2009-Aug-03 Mon
| ###
| ###
| 0.23
| ###
| ###
| ###
| ###
| 66.6
| -6.7 |
2009-Jul-31 Fri
| 0.23
| ###
| 0.225
| 0.23
| ###
| ###
| ###
| 65.1
| -6.5 |
2009-Jul-30 Thu
| 0.22
| 0.225
| 0.22
| 0.225
| 700,940
| 155,959
| 2.3
| ###
| ### |
2009-Jul-29 Wed
| 0.21
| 0.22
| ###
| 0.21
| ###
| ###
| ###
| ###
| -5.9 |
2009-Jul-28 Tue
| ###
| ###
| 0.2
| ###
| 574,386
| 119,185
| 4.9
| 91.9
| ### |
2009-Jul-27 Mon
| 0.21
| ###
| ###
| ###
| ###
| ###
| -2.4
| 19.2
| -5.8 |
2009-Jul-24 Fri
| 0.21
| ###
| 0.21
| ###
| ###
| 63,777
| 2.4
| 82.4
| ### |
2009-Jul-23 Thu
| ###
| ###
| ###
| 0.21
| ###
| 146,922
| -2.3
| 13.9
| -5.9 |
2009-Jul-22 Wed
| 0.22
| 0.22
| ###
| 0.22
| 400,288
| ###
| ###
| ###
| -6.2 |
2009-Jul-21 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| ###
| 37,980
| -2.2
| ###
| -6.2 |
2009-Jul-20 Mon
| ###
| 0.225
| 0.21
| 0.225
| 502,748
| 109,347
| 4.7
| ###
| ### |
2009-Jul-17 Fri
| 0.22
| 0.225
| ###
| 0.22
| ###
| 44,440
| ###
| 75.8
| -6.2 |
2009-Jul-16 Thu
| 0.225
| 0.23
| ###
| 0.225
| 950,287
| 206,687
| ###
| 71.4
| ### |
2009-Jul-15 Wed
| ###
| 0.23
| ###
| ###
| ###
| 108,556
| 4.9
| 90.9
| ### |
2009-Jul-14 Tue
| 0.21
| 0.21
| ###
| ###
| ###
| ###
| -2.4
| ###
| -5.8 |
2009-Jul-13 Mon
| ###
| 0.21
| ###
| 0.21
| 121,374
| 25,185
| ###
| ###
| -5.9 |
2009-Jul-10 Fri
| 0.21
| 0.22
| 0.21
| 0.21
| ###
| 24,422
| ###
| 67.1
| -5.9 |
2009-Jul-09 Thu
| ###
| 0.21
| 0.2
| 0.21
| 1,079,079
| ###
| ###
| 82.8
| -5.9 |
2009-Jul-08 Wed
| ###
| ###
| ###
| 0.21
| ###
| 110,089
| -2.3
| 21.2
| -5.9 |
2009-Jul-07 Tue
| 0.23
| 0.23
| 0.22
| 0.22
| ###
| ###
| -4.3
| 11.4
| -6.2 |
2009-Jul-06 Mon
| 0.225
| 0.23
| 0.22
| 0.225
| ###
| ###
| ###
| ###
| ### |
2009-Jul-03 Fri
| 0.225
| 0.23
| ###
| 0.225
| ###
| 91,559
| ###
| 66.4
| ### |
2009-Jul-02 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 54,282
| 12,484
| ###
| ###
| -6.5 |
2009-Jul-01 Wed
| 0.21
| 0.23
| 0.21
| 0.23
| ###
| 42,020
| 9.5
| ###
| -6.5 |
2009-Jun-30 Tue
| 0.225
| 0.23
| ###
| ###
| ###
| ###
| -4.4
| ###
| ### |
2009-Jun-29 Mon
| 0.23
| ###
| 0.22
| 0.225
| 331,682
| 75,457
| -2.2
| 28.2
| ### |
2009-Jun-26 Fri
| 0.23
| ###
| 0.225
| ###
| ###
| 75,028
| 2.2
| 81.3
| -6.7 |
2009-Jun-25 Thu
| 0.23
| 0.23
| 0.22
| 0.225
| ###
| ###
| -2.2
| 20.6
| ### |
2009-Jun-24 Wed
| 0.225
| 0.23
| 0.22
| 0.23
| 330,578
| 74,380
| 2.2
| 82.4
| -6.5 |
2009-Jun-23 Tue
| 0.22
| 0.225
| 0.22
| 0.225
| ###
| ###
| 2.3
| 88.4
| ### |
2009-Jun-22 Mon
| ###
| 0.24
| 0.23
| 0.23
| ###
| ###
| -2.1
| 27.3
| -6.5 |
2009-Jun-19 Fri
| 0.24
| 0.24
| 0.225
| 0.23
| ###
| ###
| ###
| 14.2
| -6.5 |
2009-Jun-18 Thu
| 0.225
| 0.23
| 0.22
| 0.225
| 1,348,528
| ###
| ###
| 75.4
| ### |
2009-Jun-17 Wed
| ###
| 0.22
| 0.2
| 0.22
| ###
| 146,856
| ###
| 96.2
| -6.2 |
2009-Jun-16 Tue
| 0.2
| 0.21
| ###
| ###
| 1,348,222
| ###
| ###
| ###
| -5.8 |
2009-Jun-15 Mon
| 0.21
| ###
| ###
| ###
| 549,979
| ###
| -2.4
| 24.0
| -5.8 |
2009-Jun-12 Fri
| ###
| 0.22
| 0.21
| ###
| ###
| 274,547
| ###
| ###
| ### |
2009-Jun-11 Thu
| 0.225
| 0.225
| 0.2
| 0.22
| 5,707,251
| ###
| -2.2
| 17.9
| -6.2 |
2009-Jun-10 Wed
| 0.23
| 0.23
| 0.21
| 0.22
| 1,577,556
| ###
| -4.3
| 12.2
| -6.2 |
2009-Jun-09 Tue
| 0.24
| 0.245
| 0.23
| 0.23
| ###
| 303,244
| ###
| ###
| -6.5 |
2009-Jun-05 Fri
| 0.24
| 0.24
| 0.23
| ###
| 494,172
| ###
| -2.1
| 22.8
| -6.7 |
2009-Jun-04 Thu
| ###
| 0.24
| 0.23
| ###
| 1,052,345
| ###
| ###
| ###
| -6.7 |
2009-Jun-03 Wed
| 0.245
| 0.25
| ###
| ###
| 1,158,022
| 280,820
| -4.1
| 9.8
| -6.7 |
2009-Jun-02 Tue
| 0.245
| 0.25
| 0.24
| 0.25
| ###
| ###
| 2.0
| 78.6
| -7.1 |
2009-Jun-01 Mon
| 0.24
| 0.25
| 0.24
| 0.245
| 274,450
| 67,240
| 2.1
| 73.8
| ### |
2009-May-29 Fri
| 0.25
| 0.25
| 0.24
| 0.25
| 1,388,851
| ###
| ###
| ###
| -7.1 |
2009-May-28 Thu
| 0.26
| 0.26
| 0.25
| 0.25
| ###
| ###
| -3.8
| ###
| -7.1 |
2009-May-27 Wed
| 0.27
| 0.27
| 0.245
| 0.26
| 1,353,857
| ###
| ###
| 12.9
| -7.4 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -7.5 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -7.5 |
2009-May-22 Fri
| 0.27
| 0.27
| ###
| ###
| ###
| ###
| -1.9
| 24.0
| -7.5 |
2009-May-21 Thu
| 0.275
| 0.28
| ###
| 0.27
| ###
| ###
| ###
| 23.8
| -7.6 |
2009-May-20 Wed
| 0.26
| ###
| 0.255
| ###
| ###
| 85,153
| 1.9
| ###
| -7.5 |
2009-May-19 Tue
| 0.255
| 0.26
| 0.255
| 0.26
| ###
| 72,124
| ###
| 82.1
| -7.4 |
2009-May-18 Mon
| ###
| ###
| 0.25
| 0.25
| ###
| ###
| ###
| ###
| -7.1 |
2009-May-15 Fri
| 0.27
| 0.275
| ###
| ###
| ###
| 192,349
| -1.9
| ###
| -7.5 |
2009-May-14 Thu
| 0.275
| 0.275
| ###
| ###
| 344,952
| ###
| ###
| ###
| -7.5 |
2009-May-13 Wed
| 0.285
| 0.29
| 0.27
| 0.275
| ###
| 268,271
| ###
| ###
| ### |
2009-May-12 Tue
| ###
| 0.285
| 0.26
| 0.28
| 1,929,927
| ###
| ###
| ###
| ### |
2009-May-11 Mon
| 0.25
| 0.27
| 0.25
| ###
| ###
| 515,588
| ###
| 89.6
| -7.5 |
2009-May-08 Fri
| ###
| 0.245
| 0.23
| 0.24
| ###
| ###
| 2.1
| 73.6
| -6.8 |
2009-May-07 Thu
| 0.24
| 0.245
| 0.23
| 0.23
| 764,849
| 181,651
| ###
| ###
| -6.5 |
2009-May-06 Wed
| 0.24
| 0.245
| 0.23
| ###
| 736,155
| ###
| -2.1
| 24.3
| -6.7 |
2009-May-05 Tue
| 0.245
| 0.25
| 0.23
| ###
| 1,290,485
| ###
| -4.1
| ###
| -6.7 |
2009-May-04 Mon
| 0.245
| 0.25
| 0.24
| 0.245
| 548,751
| 134,443
| ###
| ###
| ### |
2009-May-01 Fri
| 0.26
| 0.26
| 0.24
| 0.25
| ###
| ###
| -3.8
| ###
| -7.1 |
2009-Apr-30 Thu
| ###
| ###
| 0.26
| 0.26
| ###
| 81,541
| -1.9
| ###
| -7.4 |
2009-Apr-29 Wed
| ###
| 0.27
| 0.26
| ###
| 705,544
| ###
| ###
| 64.1
| -7.5 |
2009-Apr-28 Tue
| 0.275
| 0.275
| 0.26
| 0.27
| ###
| ###
| ###
| 23.0
| -7.6 |
2009-Apr-27 Mon
| 0.27
| 0.27
| 0.26
| 0.27
| 1,319,584
| 349,689
| ###
| ###
| -7.6 |
2009-Apr-24 Fri
| ###
| 0.27
| 0.255
| 0.26
| ###
| 387,820
| -1.9
| ###
| -7.4 |
2009-Apr-23 Thu
| 0.255
| 0.27
| 0.255
| 0.26
| 1,773,125
| 465,445
| ###
| 76.9
| -7.4 |
2009-Apr-22 Wed
| 0.26
| 0.26
| 0.245
| 0.245
| 782,087
| 197,476
| ###
| 8.9
| ### |
2009-Apr-21 Tue
| 0.245
| 0.255
| 0.24
| 0.255
| ###
| ###
| 4.1
| 90.4
| ### |
2009-Apr-20 Mon
| 0.24
| 0.26
| 0.24
| 0.25
| 1,546,646
| ###
| ###
| ###
| -7.1 |
2009-Apr-17 Fri
| 0.23
| 0.27
| 0.225
| ###
| ###
| 1,284,746
| 2.2
| ###
| -6.7 |
2009-Apr-16 Thu
| 0.23
| ###
| 0.22
| 0.23
| 1,313,683
| ###
| ###
| 65.3
| -6.5 |
2009-Apr-15 Wed
| ###
| ###
| 0.225
| 0.225
| ###
| 265,026
| -4.3
| ###
| ### |
2009-Apr-14 Tue
| 0.24
| 0.26
| 0.23
| ###
| ###
| 1,027,555
| -2.1
| 18.0
| -6.7 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.8 |
2009-Apr-08 Wed
| ###
| 0.21
| 0.2
| ###
| 577,287
| 118,343
| ###
| 79.6
| -5.8 |
2009-Apr-07 Tue
| 0.22
| 0.22
| ###
| ###
| ###
| ###
| ###
| ###
| -5.8 |
2009-Apr-06 Mon
| 0.23
| 0.23
| ###
| 0.22
| 1,254,573
| 279,142
| -4.3
| 12.6
| -6.2 |
2009-Apr-03 Fri
| ###
| 0.225
| 0.185
| 0.225
| ###
| ###
| 18.4
| ###
| ### |
2009-Apr-02 Thu
| 0.185
| ###
| 0.185
| ###
| ###
| ###
| ###
| ###
| -5.4 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 9.8
| ### |
2009-Mar-31 Tue
| 0.185
| ###
| 0.185
| ###
| ###
| ###
| ###
| 79.1
| -5.4 |
2009-Mar-30 Mon
| 0.185
| 0.185
| ###
| 0.185
| 525,579
| ###
| ###
| ###
| ### |
2009-Mar-27 Fri
| ###
| ###
| ###
| 0.185
| 259,684
| 48,041
| ###
| 14.1
| ### |
2009-Mar-26 Thu
| ###
| ###
| 0.185
| ###
| ###
| ###
| ###
| 61.9
| -5.4 |
2009-Mar-25 Wed
| 0.185
| ###
| 0.185
| ###
| 717,852
| ###
| ###
| 79.0
| -5.4 |
|
Enhanced    Basic Format Daily Prices for CNM    Bottom ![Next Section](../oz_image/Next_Track.png) |
Basic Prices for CNM
|
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 2024-09-01 14:11:59 thru 2024-09-01 14:11:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|