Various chartings for (CPN) CASPIN RESOURCES 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  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CPN
|
Weekly    Format Enhanced Daily Prices for CPN    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CPN) CASPIN RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-Aug-09 Tue
| 0.525
| 0.56
| 0.525
| ###
| 203,947
| 110,641
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 0.53
| 0.53
| 0.48
| 0.52
| 188,248
| ###
| -1.9
| 21.4
| 0.0 |
2022-Aug-05 Fri
| 0.52
| ###
| ###
| 0.51
| 120,181
| ###
| -1.9
| 18.5
| 0.0 |
2022-Aug-04 Thu
| 0.47
| 0.51
| 0.455
| 0.4975
| ###
| 120,849
| 5.9
| 94.0
| 0.0 |
2022-Aug-03 Wed
| 0.485
| 0.49
| ###
| 0.47
| 258,950
| 123,648
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 0.48
| 0.48
| ###
| ###
| 168,129
| 79,440
| -3.1
| ###
| 0.0 |
2022-Aug-01 Mon
| 0.49
| 0.49
| 0.4825
| 0.485
| 204,980
| 99,671
| -1.0
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| 0.5075
| ###
| 15,559
| ###
| 68.4
| 0.0 |
2022-Jul-28 Thu
| 0.52
| 0.52
| 0.47
| ###
| ###
| 133,253
| ###
| 6.1
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| 0.5
| ###
| ###
| -24.2
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| 0.485
| 74,149
| ###
| ###
| 12.2
| 0.0 |
2022-Jul-25 Mon
| 0.55
| 0.55
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 0.56
| 0.56
| 0.51
| 0.53
| ###
| ###
| -5.4
| 6.8
| 0.0 |
2022-Jul-21 Thu
| 0.56
| 0.56
| 0.54
| 0.55
| 37,655
| ###
| -1.8
| 17.1
| 0.0 |
2022-Jul-20 Wed
| 0.57
| ###
| 0.525
| 0.525
| ###
| ###
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 0.555
| 0.555
| 0.54
| 0.555
| ###
| ###
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 0.575
| 0.58
| 0.55
| 0.555
| 41,057
| ###
| -3.5
| 12.9
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| 0.58
| 168,379
| ###
| 12.6
| ###
| 0.0 |
2022-Jul-14 Thu
| 0.48
| ###
| 0.48
| ###
| ###
| 8,822
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 0.47
| 0.47
| 0.45
| 0.47
| ###
| 21,453
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 0.47
| 0.47
| 0.45
| 0.47
| ###
| 30,453
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 0.5
| 0.5
| ###
| ###
| 118,751
| ###
| ###
| 8.3
| 0.0 |
2022-Jul-08 Fri
| 0.48
| ###
| 0.48
| ###
| ###
| 100,329
| 3.1
| ###
| 0.0 |
2022-Jul-07 Thu
| 0.455
| 0.5
| 0.455
| 0.475
| ###
| 168,184
| ###
| 92.1
| 0.0 |
2022-Jul-06 Wed
| ###
| 0.44
| 0.43
| 0.43
| ###
| ###
| -1.1
| ###
| 0.0 |
2022-Jul-05 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| ###
| ###
| ###
| 62.2
| 0.0 |
2022-Jul-04 Mon
| 0.42
| 0.44
| 0.42
| ###
| ###
| 28,220
| 3.6
| 86.8
| 0.0 |
2022-Jul-01 Fri
| 0.4
| 0.475
| 0.4
| 0.41
| 205,847
| 90,058
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 0.41
| 0.425
| ###
| ###
| 420,941
| 166,271
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| 0.42
| 0.425
| 0.41
| 0.41
| ###
| ###
| -2.4
| 29.9
| 0.0 |
2022-Jun-28 Tue
| 0.44
| 0.44
| 0.42
| ###
| ###
| ###
| ###
| 33.3
| 0.0 |
2022-Jun-27 Mon
| 0.47
| 0.47
| 0.42
| 0.44
| 132,571
| ###
| -6.4
| ###
| 0.0 |
2022-Jun-24 Fri
| 0.445
| 0.47
| 0.44
| 0.47
| ###
| 146,888
| ###
| 81.4
| 0.0 |
2022-Jun-23 Thu
| 0.47
| 0.47
| ###
| 0.42
| 175,427
| 76,749
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 0.52
| 0.52
| 0.45
| 0.46
| 169,840
| 82,372
| ###
| 4.4
| 0.0 |
2022-Jun-21 Tue
| 0.46
| 0.51
| 0.455
| 0.51
| 60,655
| ###
| 10.9
| ###
| 0.0 |
2022-Jun-20 Mon
| 0.475
| 0.48
| 0.455
| 0.455
| 67,626
| ###
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| 0.46
| ###
| 0.455
| 0.455
| ###
| 179,650
| -1.1
| 32.2
| 0.0 |
2022-Jun-16 Thu
| 0.47
| 0.56
| 0.47
| 0.525
| ###
| ###
| ###
| 97.5
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| 0.46
| 0.47
| ###
| 125,358
| ###
| 11.3
| 0.0 |
2022-Jun-14 Tue
| 0.54
| 0.54
| 0.48
| 0.5
| ###
| ###
| ###
| 17.0
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| 0.575
| ###
| 143,748
| ###
| -2.5
| ###
| 0.0 |
2022-Jun-09 Thu
| 0.645
| 0.645
| ###
| ###
| 115,979
| 72,776
| -5.4
| 14.8
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 78,958
| 50,927
| -2.9
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
| 207,086
| 133,570
| -5.9
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| 0.725
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 0.77
| 0.77
| ###
| 0.71
| 139,954
| ###
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| 0.78
| 0.78
| 0.77
| 0.775
| 50,684
| 39,280
| -0.6
| 39.3
| 0.0 |
2022-Jun-01 Wed
| 0.85
| 0.86
| 0.77
| 0.78
| ###
| 153,221
| ###
| 8.1
| 0.0 |
2022-May-31 Tue
| 0.86
| 0.9275
| ###
| 0.85
| 682,985
| 595,050
| ###
| 31.8
| 0.0 |
2022-May-30 Mon
| 0.76
| 0.78
| 0.76
| ###
| ###
| ###
| 0.7
| 67.1
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 0.73
| 0.76
| ###
| ###
| ###
| ###
| 0.0 |
2022-May-26 Thu
| 0.7
| 0.71
| 0.7
| ###
| 114,559
| ###
| ###
| 78.5
| 0.0 |
2022-May-25 Wed
| 0.7
| 0.72
| 0.7
| 0.7
| ###
| ###
| ###
| 71.8
| 0.0 |
2022-May-24 Tue
| 0.6925
| 0.71
| 0.685
| 0.7
| ###
| ###
| 1.1
| 84.1
| 0.0 |
2022-May-23 Mon
| 0.72
| 0.72
| 0.685
| 0.685
| 90,446
| ###
| ###
| 11.1
| 0.0 |
2022-May-20 Fri
| ###
| 0.71
| ###
| 0.7
| ###
| ###
| 1.4
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| 0.655
| ###
| ###
| 51,374
| ###
| 62.9
| 0.0 |
2022-May-18 Wed
| 0.7
| ###
| ###
| ###
| ###
| ###
| -4.3
| 10.7
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| ###
| 23,526
| -3.6
| 11.4
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
| 58,481
| ###
| -2.2
| ###
| 0.0 |
2022-May-13 Fri
| 0.655
| ###
| 0.655
| ###
| ###
| ###
| ###
| 91.4
| 0.0 |
2022-May-12 Thu
| 0.7
| 0.7
| ###
| ###
| ###
| 38,146
| ###
| 16.3
| 0.0 |
2022-May-11 Wed
| 0.73
| 0.76
| ###
| 0.73
| ###
| 113,356
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 0.75
| 0.75
| ###
| 0.72
| ###
| ###
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 0.75
| 0.75
| ###
| 0.72
| ###
| ###
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| 0.8
| 0.75
| 0.77
| 116,047
| ###
| -3.1
| 18.7
| 0.0 |
2022-May-05 Thu
| 0.785
| ###
| 0.78
| ###
| ###
| 82,788
| 2.5
| 82.4
| 0.0 |
2022-May-04 Wed
| 0.82
| 0.84
| 0.785
| 0.785
| ###
| ###
| ###
| 24.8
| 0.0 |
2022-May-03 Tue
| 0.855
| 0.875
| 0.78
| 0.845
| ###
| ###
| -1.2
| 38.3
| 0.0 |
2022-May-02 Mon
| 0.79
| 0.87
| 0.77
| 0.87
| 320,970
| ###
| 10.1
| ###
| 0.0 |
2022-Apr-29 Fri
| 0.755
| ###
| 0.75
| 0.75
| ###
| ###
| ###
| 30.4
| 0.0 |
2022-Apr-28 Thu
| 0.76
| 0.775
| 0.76
| 0.775
| 28,448
| ###
| 2.0
| ###
| 0.0 |
2022-Apr-27 Wed
| 0.76
| 0.78
| 0.75
| 0.75
| 90,325
| ###
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 0.77
| 0.775
| ###
| ###
| 76,925
| ###
| -0.6
| ###
| 0.0 |
2022-Apr-22 Fri
| 0.8
| 0.8
| 0.77
| 0.77
| ###
| 98,370
| -3.8
| 11.7
| 0.0 |
2022-Apr-21 Thu
| 0.8
| ###
| 0.79
| ###
| 4,346
| ###
| 0.6
| 76.6
| 0.0 |
2022-Apr-20 Wed
| 0.785
| ###
| 0.78
| 0.78
| 103,821
| 82,278
| ###
| 41.5
| 0.0 |
2022-Apr-19 Tue
| 0.78
| 0.785
| 0.78
| 0.785
| ###
| 8,375
| 0.6
| 70.0
| 0.0 |
2022-Apr-14 Thu
| 0.77
| 0.79
| 0.77
| 0.77
| 48,250
| ###
| ###
| 63.5
| 0.0 |
2022-Apr-13 Wed
| 0.8
| 0.8
| 0.77
| 0.79
| ###
| ###
| -1.3
| 21.7
| 0.0 |
2022-Apr-12 Tue
| 0.775
| 0.78
| 0.77
| 0.78
| ###
| ###
| 0.6
| 81.8
| 0.0 |
2022-Apr-11 Mon
| 0.76
| 0.8
| 0.76
| 0.78
| 103,982
| ###
| ###
| 90.1
| 0.0 |
2022-Apr-08 Fri
| ###
| 0.77
| 0.76
| 0.76
| ###
| ###
| -0.7
| 33.9
| 0.0 |
2022-Apr-07 Thu
| 0.77
| 0.785
| 0.76
| 0.77
| 164,751
| 127,270
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 0.78
| 0.78
| 0.77
| 0.77
| 33,748
| 26,154
| -1.3
| 31.4
| 0.0 |
2022-Apr-05 Tue
| 0.8
| 0.81
| 0.79
| 0.79
| ###
| 44,959
| -1.3
| 36.3
| 0.0 |
2022-Apr-04 Mon
| 0.8
| 0.84
| 0.79
| 0.79
| ###
| ###
| -1.3
| 26.1
| 0.0 |
2022-Apr-01 Fri
| 0.775
| 0.81
| 0.775
| 0.81
| ###
| 22,680
| ###
| 88.2
| 0.0 |
2022-Mar-31 Thu
| 0.8
| ###
| 0.755
| 0.775
| ###
| ###
| -3.1
| ###
| 0.0 |
2022-Mar-30 Wed
| 0.81
| 0.81
| 0.79
| 0.79
| 28,325
| ###
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| 0.81
| 0.81
| 0.79
| 0.8
| 101,984
| 81,587
| ###
| 24.9
| 0.0 |
2022-Mar-28 Mon
| 0.855
| 0.855
| ###
| ###
| ###
| 54,726
| ###
| 28.2
| 0.0 |
2022-Mar-25 Fri
| 0.79
| 0.8
| 0.78
| 0.79
| ###
| 174,829
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 0.8
| 0.81
| 0.79
| 0.79
| 135,876
| ###
| -1.3
| 26.6
| 0.0 |
2022-Mar-23 Wed
| 0.85
| 0.87
| 0.79
| 0.79
| 235,689
| 195,621
| -7.1
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| 0.845
| 0.82
| 0.84
| ###
| ###
| ###
| 71.0
| 0.0 |
2022-Mar-21 Mon
| ###
| 0.84
| ###
| 0.84
| ###
| ###
| 4.3
| ###
| 0.0 |
2022-Mar-18 Fri
| 0.845
| 0.85
| 0.8
| 0.8
| ###
| 29,452
| -5.3
| ###
| 0.0 |
2022-Mar-17 Thu
| 0.87
| 0.875
| 0.8
| 0.8
| ###
| ###
| -8.0
| ###
| 0.0 |
2022-Mar-16 Wed
| 0.83
| 0.85
| 0.83
| 0.85
| 24,549
| 20,621
| ###
| 85.5
| 0.0 |
2022-Mar-15 Tue
| 0.82
| 0.82
| 0.785
| 0.8
| ###
| 182,021
| ###
| 26.9
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| ###
| 287,326
| -8.2
| 3.1
| 0.0 |
2022-Mar-11 Fri
| 0.82
| ###
| 0.81
| 0.81
| ###
| 45,252
| -1.2
| ###
| 0.0 |
2022-Mar-10 Thu
| 0.82
| 0.82
| 0.8
| 0.82
| 29,478
| 23,877
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| 0.82
| 0.845
| 0.82
| 0.84
| 55,451
| ###
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 0.82
| 0.82
| ###
| ###
| ###
| 34.6
| 0.0 |
2022-Mar-07 Mon
| ###
| 0.845
| 0.8
| 0.83
| ###
| ###
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 0.83
| ###
| 0.785
| ###
| 163,729
| 135,076
| ###
| 18.0
| 0.0 |
2022-Mar-03 Thu
| 0.79
| 0.83
| 0.785
| 0.83
| 73,444
| ###
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| 0.8
| 0.82
| ###
| ###
| ###
| 33,782
| -0.6
| 32.9
| 0.0 |
2022-Mar-01 Tue
| 0.81
| ###
| 0.78
| 0.78
| ###
| ###
| ###
| 10.7
| 0.0 |
2022-Feb-28 Mon
| ###
| 0.86
| 0.78
| 0.78
| ###
| 33,053
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 0.8
| 0.83
| 0.79
| 0.79
| 180,551
| 146,246
| -1.3
| 25.0
| 0.0 |
2022-Feb-24 Thu
| 0.8
| 0.82
| 0.77
| 0.77
| ###
| 132,850
| -3.8
| 37.1
| 0.0 |
2022-Feb-23 Wed
| 0.81
| 0.86
| 0.81
| 0.83
| ###
| ###
| ###
| 72.9
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| 0.81
| 0.83
| ###
| 200,773
| -9.8
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| 1.025
| ###
| ###
| 95,527
| 91,944
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 1
| ###
| ###
| 1
| 78,878
| ###
| ###
| 61.7
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 69,421
| 69,247
| ###
| 21.9
| 0.0 |
|
Enhanced    Basic Format Daily Prices for CPN    Bottom  |
Basic Prices for CPN
|
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 2022-08-11 12:52:42 thru 2022-08-11 12:52:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|