Various chartings for (COE) COOPER ENERGY 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  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 20
| ### |
MAX
| 1.45
| 128,735,472
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for COE
|
Weekly    Format Enhanced Daily Prices for COE    Basic  |
End of day Prices (Enhanced format), last 120 Days for (COE) COOPER ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.008 |
2023-Jan-27 Fri
| ###
| ###
| ###
| 0.185
| ###
| ###
| ###
| 17.2
| -23.1 |
2023-Jan-25 Wed
| 0.185
| ###
| 0.185
| ###
| ###
| 587,422
| ###
| 87.9
| -23.8 |
2023-Jan-24 Tue
| ###
| ###
| 0.185
| ###
| ###
| ###
| ###
| ###
| -23.8 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| ###
| 621,641
| ###
| ###
| -24.4 |
2023-Jan-20 Fri
| ###
| 0.2
| 0.185
| ###
| ###
| 1,785,786
| ###
| ###
| -24.4 |
2023-Jan-19 Thu
| 0.2
| 0.2
| ###
| ###
| ###
| ###
| ###
| 7.8
| -23.8 |
2023-Jan-18 Wed
| 0.2
| 0.2
| ###
| ###
| ###
| ###
| ###
| ###
| -24.4 |
2023-Jan-17 Tue
| 0.2
| 0.2
| ###
| ###
| 815,250
| ###
| ###
| 18.4
| -24.4 |
2023-Jan-16 Mon
| ###
| 0.2
| ###
| 0.2
| ###
| ###
| ###
| ###
| -25.0 |
2023-Jan-13 Fri
| 0.2
| 0.2
| ###
| ###
| 4,717,659
| 919,943
| ###
| 5.4
| -23.8 |
2023-Jan-12 Thu
| 0.2
| 0.2
| 0.1925
| ###
| ###
| ###
| ###
| ###
| -24.4 |
2023-Jan-11 Wed
| ###
| 0.1975
| ###
| ###
| 2,214,747
| ###
| ###
| ###
| -24.4 |
2023-Jan-10 Tue
| ###
| 0.1975
| ###
| ###
| 1,606,941
| 311,344
| ###
| 17.9
| -23.8 |
2023-Jan-09 Mon
| 0.2
| 0.2
| ###
| ###
| 5,269,973
| ###
| ###
| ###
| -24.4 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 1,766,448
| 340,041
| ###
| 81.3
| -24.4 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 1,677,042
| ###
| ###
| ###
| -23.8 |
2023-Jan-04 Wed
| 0.185
| ###
| 0.185
| ###
| ###
| 590,475
| ###
| 83.2
| -23.8 |
2023-Jan-03 Tue
| 0.185
| 0.1875
| ###
| ###
| ###
| 340,673
| ###
| ###
| -22.5 |
2022-Dec-30 Fri
| ###
| ###
| ###
| 0.185
| 4,674,574
| ###
| 2.8
| 82.6
| -23.1 |
2022-Dec-29 Thu
| ###
| ###
| 0.1725
| ###
| ###
| 743,658
| ###
| 73.1
| -22.5 |
2022-Dec-28 Wed
| 0.175
| 0.1825
| 0.175
| ###
| 1,045,454
| 186,874
| 2.9
| ###
| -22.5 |
2022-Dec-23 Fri
| ###
| ###
| 0.175
| ###
| ###
| ###
| ###
| ###
| -22.5 |
2022-Dec-22 Thu
| 0.175
| 0.185
| 0.175
| 0.185
| ###
| ###
| ###
| ###
| -23.1 |
2022-Dec-21 Wed
| 0.175
| ###
| 0.175
| 0.175
| ###
| ###
| ###
| 62.2
| -21.9 |
2022-Dec-20 Tue
| ###
| ###
| 0.175
| 0.175
| ###
| 455,081
| -2.8
| ###
| -21.9 |
2022-Dec-19 Mon
| 0.175
| ###
| 0.175
| 0.175
| 3,286,246
| ###
| ###
| ###
| -21.9 |
2022-Dec-16 Fri
| 0.175
| 0.175
| ###
| ###
| ###
| 1,216,923
| -2.9
| 13.3
| -21.3 |
2022-Dec-15 Thu
| ###
| 0.185
| 0.175
| ###
| 3,109,586
| 559,725
| ###
| ###
| -22.5 |
2022-Dec-14 Wed
| ###
| 0.185
| ###
| ###
| ###
| ###
| ###
| ###
| -22.5 |
2022-Dec-13 Tue
| 0.185
| 0.185
| 0.175
| ###
| 6,118,158
| ###
| ###
| 18.4
| -22.5 |
2022-Dec-12 Mon
| 0.2
| 0.2
| ###
| ###
| 9,318,827
| 1,770,577
| ###
| ###
| -22.5 |
2022-Dec-09 Fri
| 0.2
| 0.2
| ###
| ###
| ###
| 804,286
| ###
| 17.9
| -24.4 |
2022-Dec-08 Thu
| 0.21
| 0.21
| 0.2
| 0.2
| ###
| ###
| ###
| 10.8
| -25.0 |
2022-Dec-07 Wed
| ###
| 0.22
| 0.2
| ###
| 9,463,920
| 1,987,423
| -4.7
| ###
| -25.6 |
2022-Dec-06 Tue
| ###
| 0.22
| ###
| ###
| 8,321,888
| ###
| ###
| ###
| -26.9 |
2022-Dec-05 Mon
| 0.2
| 0.22
| 0.2
| 0.22
| 6,120,243
| 1,285,251
| ###
| 98.3
| -27.5 |
2022-Dec-02 Fri
| ###
| 0.21
| 0.2
| ###
| ###
| 1,255,686
| ###
| ###
| -25.6 |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
| 7,213,252
| ###
| ###
| 96.6
| -25.6 |
2022-Nov-30 Wed
| 0.185
| ###
| ###
| ###
| 10,616,940
| 1,990,676
| ###
| 92.3
| -24.4 |
2022-Nov-29 Tue
| 0.185
| ###
| 0.1825
| ###
| ###
| ###
| ###
| 88.9
| -23.8 |
2022-Nov-28 Mon
| ###
| ###
| ###
| 0.185
| 6,347,450
| 1,174,278
| ###
| 25.6
| -23.1 |
2022-Nov-25 Fri
| ###
| ###
| 0.185
| 0.185
| ###
| ###
| -5.1
| 8.3
| -23.1 |
2022-Nov-24 Thu
| 0.2
| 0.2
| ###
| ###
| 2,614,858
| ###
| ###
| 20.5
| -24.4 |
2022-Nov-23 Wed
| ###
| ###
| ###
| 0.2
| 21,218,486
| 4,190,650
| ###
| ###
| -25.0 |
2022-Nov-22 Tue
| ###
| 0.21
| 0.1975
| 0.2
| ###
| 915,979
| ###
| ###
| -25.0 |
2022-Nov-21 Mon
| 0.2
| ###
| 0.1925
| ###
| 6,089,684
| 1,210,324
| ###
| 89.6
| -25.6 |
2022-Nov-18 Fri
| ###
| 0.2
| 0.1925
| 0.2
| 2,517,848
| 494,127
| ###
| 86.3
| -25.0 |
2022-Nov-17 Thu
| 0.2
| 0.2
| 0.185
| ###
| 5,154,076
| 992,159
| ###
| ###
| -23.8 |
2022-Nov-16 Wed
| 0.2
| ###
| ###
| ###
| 7,849,683
| ###
| ###
| 19.8
| -24.4 |
2022-Nov-15 Tue
| 0.2
| ###
| 0.2
| 0.2
| ###
| 292,371
| ###
| ###
| -25.0 |
2022-Nov-14 Mon
| 0.21
| 0.21
| 0.2
| 0.2
| 3,272,681
| ###
| ###
| ###
| -25.0 |
2022-Nov-11 Fri
| 0.21
| ###
| ###
| 0.21
| 5,553,348
| ###
| ###
| ###
| -26.3 |
2022-Nov-10 Thu
| 0.21
| 0.21
| ###
| 0.2
| ###
| 3,037,445
| ###
| ###
| -25.0 |
2022-Nov-09 Wed
| 0.21
| 0.21
| ###
| 0.21
| 2,321,687
| 481,750
| ###
| ###
| -26.3 |
2022-Nov-08 Tue
| 0.21
| ###
| 0.2075
| 0.21
| ###
| ###
| ###
| ###
| -26.3 |
2022-Nov-07 Mon
| 0.21
| 0.21
| 0.2
| ###
| 3,733,481
| ###
| -2.4
| 21.4
| -25.6 |
2022-Nov-04 Fri
| 0.21
| 0.2125
| 0.2025
| 0.21
| 5,385,326
| 1,117,455
| ###
| ###
| -26.3 |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
| 3,783,326
| ###
| -4.7
| 9.8
| -25.6 |
2022-Nov-02 Wed
| ###
| 0.22
| 0.2
| ###
| ###
| 2,005,155
| 4.9
| 92.7
| -26.9 |
2022-Nov-01 Tue
| ###
| ###
| 0.2
| ###
| 10,994,888
| ###
| ###
| 57.7
| -25.6 |
2022-Oct-31 Mon
| 0.22
| 0.22
| ###
| 0.21
| 9,985,349
| 2,121,886
| -4.5
| ###
| -26.3 |
2022-Oct-28 Fri
| 0.22
| 0.22
| 0.2125
| 0.22
| ###
| 1,273,655
| ###
| ###
| -27.5 |
2022-Oct-27 Thu
| ###
| 0.225
| ###
| 0.22
| ###
| 1,170,847
| 2.3
| ###
| -27.5 |
2022-Oct-26 Wed
| 0.225
| 0.225
| ###
| 0.22
| ###
| 1,183,241
| -2.2
| 23.7
| -27.5 |
2022-Oct-25 Tue
| 0.23
| ###
| ###
| 0.22
| 4,576,220
| 1,029,649
| -4.3
| 12.6
| -27.5 |
2022-Oct-24 Mon
| 0.225
| 0.23
| 0.22
| 0.23
| 3,180,528
| ###
| 2.2
| 85.5
| -28.8 |
2022-Oct-21 Fri
| 0.23
| 0.23
| ###
| ###
| ###
| 4,111,243
| -6.5
| 3.8
| -26.9 |
2022-Oct-20 Thu
| 0.24
| 0.24
| 0.22
| 0.225
| ###
| ###
| -6.3
| ###
| -28.1 |
2022-Oct-19 Wed
| 0.245
| 0.245
| ###
| 0.24
| 5,919,250
| 1,420,620
| -2.0
| 19.0
| ### |
2022-Oct-18 Tue
| 0.245
| 0.245
| 0.2375
| 0.245
| 8,957,577
| ###
| ###
| ###
| -30.6 |
2022-Oct-17 Mon
| 0.245
| 0.245
| 0.2375
| 0.245
| ###
| 622,885
| ###
| 73.7
| -30.6 |
2022-Oct-14 Fri
| 0.24
| 0.245
| ###
| 0.245
| ###
| 799,526
| 2.1
| ###
| -30.6 |
2022-Oct-13 Thu
| 0.24
| 0.245
| ###
| ###
| 3,549,975
| ###
| -2.1
| 22.1
| -29.4 |
2022-Oct-12 Wed
| 0.245
| 0.25
| ###
| 0.24
| ###
| ###
| -2.0
| ###
| ### |
2022-Oct-11 Tue
| 0.255
| 0.26
| 0.245
| 0.245
| ###
| 1,149,154
| -3.9
| 15.9
| -30.6 |
2022-Oct-10 Mon
| ###
| ###
| 0.25
| 0.255
| 3,561,182
| ###
| -3.8
| ###
| -31.9 |
2022-Oct-07 Fri
| ###
| ###
| 0.255
| ###
| ###
| 1,527,374
| ###
| ###
| -33.1 |
2022-Oct-06 Thu
| 0.26
| ###
| 0.26
| ###
| ###
| 2,834,824
| 1.9
| 78.0
| -33.1 |
2022-Oct-05 Wed
| 0.26
| ###
| 0.255
| 0.26
| ###
| 1,672,025
| ###
| 62.6
| -32.5 |
2022-Oct-04 Tue
| 0.26
| 0.26
| 0.255
| 0.26
| 5,684,171
| 1,463,674
| ###
| 51.2
| -32.5 |
2022-Oct-03 Mon
| 0.255
| 0.26
| 0.2525
| 0.255
| ###
| 899,274
| ###
| 78.4
| -31.9 |
2022-Sep-30 Fri
| 0.255
| 0.255
| 0.25
| 0.255
| ###
| ###
| ###
| 67.9
| -31.9 |
2022-Sep-29 Thu
| 0.25
| 0.26
| 0.25
| 0.255
| 3,297,577
| 840,882
| ###
| 82.2
| -31.9 |
2022-Sep-28 Wed
| 0.25
| 0.2525
| 0.245
| 0.25
| ###
| ###
| ###
| 75.7
| -31.3 |
2022-Sep-27 Tue
| 0.245
| 0.255
| 0.245
| 0.25
| 2,824,142
| ###
| 2.0
| 79.8
| -31.3 |
2022-Sep-26 Mon
| 0.255
| 0.255
| 0.2425
| 0.25
| ###
| 3,244,026
| ###
| 41.9
| -31.3 |
2022-Sep-23 Fri
| 0.26
| 0.26
| 0.25
| 0.26
| ###
| 1,221,374
| ###
| 83.2
| -32.5 |
2022-Sep-21 Wed
| 0.26
| 0.26
| 0.2525
| 0.26
| ###
| ###
| ###
| 77.5
| -32.5 |
2022-Sep-20 Tue
| 0.26
| 0.27
| 0.255
| 0.255
| ###
| 2,478,779
| -1.9
| 24.9
| -31.9 |
2022-Sep-19 Mon
| 0.255
| 0.26
| 0.255
| 0.26
| ###
| 723,326
| ###
| 88.9
| -32.5 |
2022-Sep-16 Fri
| 0.26
| 0.26
| 0.25
| 0.25
| ###
| ###
| -3.8
| ###
| -31.3 |
2022-Sep-15 Thu
| ###
| 0.27
| 0.26
| 0.26
| ###
| 2,577,974
| -1.9
| ###
| -32.5 |
2022-Sep-14 Wed
| 0.26
| 0.27
| 0.255
| 0.27
| 10,208,350
| ###
| 3.8
| ###
| -33.8 |
2022-Sep-13 Tue
| ###
| 0.27
| 0.26
| 0.26
| ###
| ###
| -1.9
| 20.0
| -32.5 |
2022-Sep-12 Mon
| ###
| 0.2675
| 0.26
| ###
| 23,727,972
| 6,258,252
| ###
| 71.4
| -33.1 |
2022-Sep-09 Fri
| 0.26
| ###
| 0.255
| 0.255
| 8,711,651
| 2,265,029
| -1.9
| 17.6
| -31.9 |
2022-Sep-08 Thu
| 0.26
| 0.26
| 0.2525
| 0.255
| ###
| ###
| -1.9
| ###
| -31.9 |
2022-Sep-07 Wed
| 0.27
| 0.27
| 0.255
| ###
| 8,231,343
| 2,160,727
| -1.9
| 28.1
| -33.1 |
2022-Sep-06 Tue
| ###
| 0.27
| 0.26
| 0.27
| ###
| 2,863,042
| 1.9
| ###
| -33.8 |
2022-Sep-05 Mon
| 0.26
| 0.27
| 0.2575
| ###
| ###
| 1,872,627
| 1.9
| 84.2
| -33.1 |
2022-Sep-02 Fri
| 0.255
| ###
| 0.255
| 0.255
| ###
| 1,684,049
| ###
| ###
| -31.9 |
2022-Sep-01 Thu
| 0.27
| 0.27
| 0.255
| 0.26
| ###
| ###
| ###
| 18.8
| -32.5 |
2022-Aug-31 Wed
| ###
| 0.27
| 0.26
| 0.27
| ###
| ###
| 1.9
| ###
| -33.8 |
2022-Aug-30 Tue
| 0.25
| 0.27
| 0.25
| ###
| 16,764,225
| ###
| ###
| 92.6
| -33.1 |
2022-Aug-29 Mon
| 0.24
| 0.25
| ###
| 0.25
| ###
| ###
| ###
| 92.7
| -31.3 |
2022-Aug-26 Fri
| 0.24
| 0.25
| ###
| 0.24
| ###
| ###
| ###
| 66.9
| ### |
2022-Aug-25 Thu
| 0.23
| 0.245
| 0.23
| 0.24
| 8,785,144
| 2,086,471
| 4.3
| 90.8
| ### |
2022-Aug-24 Wed
| 0.23
| ###
| 0.22
| ###
| ###
| 1,646,842
| 2.2
| 81.2
| -29.4 |
2022-Aug-23 Tue
| ###
| ###
| 0.225
| 0.23
| ###
| 1,346,151
| -2.1
| ###
| -28.8 |
2022-Aug-22 Mon
| 0.23
| ###
| 0.225
| ###
| 10,405,770
| 2,393,327
| 2.2
| ###
| -29.4 |
2022-Aug-19 Fri
| 0.225
| 0.23
| 0.22
| 0.225
| ###
| 711,674
| ###
| ###
| -28.1 |
2022-Aug-18 Thu
| 0.22
| 0.225
| ###
| 0.225
| ###
| ###
| 2.3
| ###
| -28.1 |
2022-Aug-17 Wed
| 0.22
| 0.225
| 0.22
| 0.22
| ###
| 564,429
| ###
| ###
| -27.5 |
2022-Aug-16 Tue
| 0.225
| 0.225
| ###
| 0.22
| ###
| 1,081,923
| -2.2
| 25.2
| -27.5 |
2022-Aug-15 Mon
| 0.23
| 0.23
| 0.22
| 0.225
| 2,015,479
| 453,482
| -2.2
| 22.5
| -28.1 |
2022-Aug-12 Fri
| 0.225
| 0.23
| 0.225
| 0.23
| ###
| 200,782
| 2.2
| 84.9
| -28.8 |
2022-Aug-11 Thu
| 0.225
| 0.23
| 0.22
| 0.23
| ###
| ###
| 2.2
| ###
| -28.8 |
2022-Aug-10 Wed
| 0.23
| 0.23
| 0.22
| 0.225
| ###
| ###
| -2.2
| ###
| -28.1 |
2022-Aug-09 Tue
| 0.24
| 0.24
| 0.225
| 0.225
| ###
| 766,741
| -6.3
| ###
| -28.1 |
2022-Aug-08 Mon
| 0.22
| 0.24
| ###
| 0.24
| 8,336,220
| ###
| ###
| 95.4
| ### |
|
Enhanced    Basic Format Daily Prices for COE    Bottom  |
Basic Prices for COE
|
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 2023-01-31 00:47:29 thru 2023-01-31 00:47:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|