Stock Trading: www.OzSuper.com LogoCompany Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP
Currently 2020-01-21 04:51:06 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CPT) CIPHERPOINT LIMITED home page...

     Prev Section TOC    Company Info for CPT    Fundamental Next Section


Company Details for (CPT) CIPHERPOINT LIMITED

Listing CodeCPT
Listing NameCIPHERPOINT LIMITED
GICS SectorSoftware & Services
Company ListingASX listed company as at Sat Jan 18 20:26:30 AEDT 2020
ISIN NameCAPITAL INTELLIGENCE
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CPT7


Maximum Price date available .. Friday 17th January 2020
Latest price with VOLUME for CPT .. Wednesday 15th January 2020

CPT is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Jan 18 20:26:30 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CPT


Fundamental Data for (CPT) CIPHERPOINT LIMITED

DATE2011-10-282009-11-27###2009-06-262009-05-29
SHARE PRICE###0.025#########
MARKET CAP4660954.475944381.79283314.53661067.253
DIVIDEND YIELD0000
Price to Earnings (PE) Price/EPS27.77777778000
Earnings/Share (EPS)############
EARNINGS YIELD%###000
DEBT EQUITY0000
Net Tangible Assets (NTA)0#########
DIV COVER0000
SHARE PRICE NTA01###0.7
CVGI
FRANK
DIVPS0000
52 WK HI LAST%140420###757.1428571
52 WK LO LAST%8870028.57142857
ALLORDS DIVYIELD3.73###5.485.47
DIV YIELD ALLORDS DIV YIELD0000
ALLORDS PE######9.84###
PE ALLORDSPE13.17777778000
EARNINGS YIELD BOND RATE###000
DIV YIELD BONDRATE0000
10 YEAR BOND YIELD######5.855.27
AUD0.92250.83850.80.8021
ISSUED SHARES186,438,17994,438,17994,438,17994,438,179
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST###0.0720.072
LOWEST#########
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT000
DIVIDEND FRANKING000
HIGHEST P
LOWEST P
STDEV
Year High############
Year Low############
Net Profit Margin%0000
Operating Margin%0000
Return on Avg Assets%0000
Return on Avg Equity%0000
No. Employees0000
52Week High0000
52Week Low0000

     Prev Section Fundamental    News for CPT    Options Next Section

Score Company CPT for Ownership


News Details for (CPT) CIPHERPOINT LIMITED

CtrLinksDateNewsScore
1 an 2009-12-23  2019-12-02 07:01 GMT, Price
Closed at $0.029
4
Price range $0.003 -> $0.21, for Dates 2006-Jan-23 Mon -> 2009-Dec-18 Fri
 

     Prev Section News    Options owned by CPT    Warrants Next Section
No OPTIONS for company (CPT) CIPHERPOINT LIMITED.
     Prev Section Options    Warrants owned by CPT    Charting Next Section
No Warrants for company (CPT) CIPHERPOINT LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CPT) CIPHERPOINT LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN######0.0
MAX0.21######


Font Format Legend

(values are example only)
TypePriceVolume
Growth######
No Change######
Loss######
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CPT

     Prev Section Weekly    Format Enhanced Daily Prices for CPT    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CPT) CIPHERPOINT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.0009
2020-Jan-17 Fri0.0820.0820.0820.0820###
2020-Jan-16 Thu0.0820.0820.0820.0820###
2020-Jan-15 Wed0.0820.0820.0820.08213,650######64.4###
2020-Jan-14 Tue0.0760.0780.0730.073######-3.9######
2020-Jan-13 Mon0.0750.0750.0750.0750###
2020-Jan-10 Fri0.0750.0750.0750.0753,350251#########
2020-Jan-09 Thu###0.075###0.075193,27713,529###98.3###
2020-Jan-08 Wed###########################
2020-Jan-07 Tue##################3.2######
2020-Jan-06 Mon###############751-3.111.870.0
2020-Jan-03 Fri############18,7711,220###66.972.2
2020-Jan-02 Thu############072.2
2019-Dec-24 Tue#####################65.075.6
2009-Dec-23 Wed0.0290.0290.0290.029032.2
2009-Dec-22 Tue0.0290.0290.0290.029032.2
2009-Dec-21 Mon0.0290.0290.0290.029032.2
2009-Dec-18 Fri0.0290.0290.0290.029###0######32.2
2009-Dec-17 Thu0.0290.0290.0290.029###580######32.2
2009-Dec-16 Wed############0###
2009-Dec-15 Tue############0###
2009-Dec-14 Mon############0###
2009-Dec-11 Fri############0###
2009-Dec-10 Thu############0###
2009-Dec-09 Wed############0###
2009-Dec-08 Tue############0###
2009-Dec-07 Mon############0###
2009-Dec-04 Fri0.025###0.025##################
2009-Dec-03 Thu############022.2
2009-Dec-02 Wed#####################69.222.2
2009-Dec-01 Tue0.0250.0250.0250.025027.8
2009-Nov-30 Mon0.0250.0250.0250.025027.8
2009-Nov-27 Fri0.0250.0250.0250.025027.8
2009-Nov-26 Thu0.0250.0250.0250.025027.8
2009-Nov-25 Wed0.0250.0250.0250.025###1,250######27.8
2009-Nov-24 Tue0.0250.0250.0250.025###1,847###78.527.8
2009-Nov-23 Mon0.0250.0250.0250.025############27.8
2009-Nov-20 Fri0.0250.0250.0250.025###625###71.227.8
2009-Nov-19 Thu0.0250.0250.0250.025027.8
2009-Nov-18 Wed0.0250.0250.0250.025027.8
2009-Nov-17 Tue0.0250.0250.0250.025027.8
2009-Nov-16 Mon0.0250.0250.0250.025027.8
2009-Nov-13 Fri0.0250.0250.0250.025#########66.627.8
2009-Nov-12 Thu0.0230.0250.0230.025#########96.627.8
2009-Nov-11 Wed############022.2
2009-Nov-10 Tue#####################70.322.2
2009-Nov-09 Mon0.0250.0250.0250.025027.8
2009-Nov-06 Fri0.0250.0250.0250.025027.8
2009-Nov-05 Thu0.0250.0250.0250.025027.8
2009-Nov-04 Wed0.0250.0250.0250.025027.8
2009-Nov-03 Tue0.0250.0250.0250.025027.8
2009-Nov-02 Mon0.0250.0250.0250.025027.8
2009-Oct-30 Fri0.0250.0250.0250.025############27.8
2009-Oct-29 Thu0.0250.0250.0250.025###3,750###83.027.8
2009-Oct-28 Wed############022.2
2009-Oct-27 Tue#####################81.622.2
2009-Oct-26 Mon###############3,540###70.322.2
2009-Oct-23 Fri#####################70.622.2
2009-Oct-22 Thu############020.0
2009-Oct-21 Wed###############540###67.420.0
2009-Oct-20 Tue###############950###2.220.0
2009-Oct-19 Mon#####################72.522.2
2009-Oct-16 Fri0.0210.021###############7.822.2
2009-Oct-15 Thu########################22.2
2009-Oct-14 Wed###############1,970###60.522.2
2009-Oct-13 Tue############022.2
2009-Oct-12 Mon############022.2
2009-Oct-09 Fri########################22.2
2009-Oct-08 Thu0.0210.0210.0210.0210###
2009-Oct-07 Wed0.0210.0210.0210.0210###
2009-Oct-06 Tue0.0210.0210.0210.0210###
2009-Oct-05 Mon0.0210.0210.0210.0210###
2009-Oct-02 Fri0.0210.0210.0210.0210###
2009-Oct-01 Thu0.0210.0210.0210.0210###
2009-Sep-30 Wed0.0210.0210.0210.0210###
2009-Sep-29 Tue0.0210.0210.0210.0210###
2009-Sep-28 Mon0.0210.0210.0210.0210###
2009-Sep-25 Fri0.0210.0210.0210.0210###
2009-Sep-24 Thu0.0210.0210.0210.0210###
2009-Sep-23 Wed0.0210.0210.0210.0210###
2009-Sep-22 Tue0.0210.0210.0210.0210###
2009-Sep-21 Mon0.0210.0210.0210.021#########71.9###
2009-Sep-18 Fri0.0210.0210.0210.0210###
2009-Sep-17 Thu0.0210.0210.0210.0210###
2009-Sep-16 Wed0.0210.0210.0210.0210###
2009-Sep-15 Tue0.0210.0210.0210.0210###
2009-Sep-14 Mon0.0210.0210.0210.0210###
2009-Sep-11 Fri0.0210.0210.0210.0210###
2009-Sep-10 Thu0.0210.0210.0210.021###525#########
2009-Sep-09 Wed############0###
2009-Sep-08 Tue000000.0
2009-Sep-07 Mon000000.0
2009-Sep-04 Fri###############1,485###68.7###
2009-Sep-03 Thu#####################62.044.4
2009-Sep-02 Wed0.0430.0430.0430.043047.8
2009-Sep-01 Tue0.0430.0430.0430.043047.8
2009-Aug-31 Mon0.0430.0430.0430.043###2,150###72.347.8
2009-Aug-28 Fri########################44.4
2009-Aug-27 Thu############044.4
2009-Aug-26 Wed0.0450.045#########12,324###2.044.4
2009-Aug-25 Tue########################44.4
2009-Aug-24 Mon0.0450.045#########5,524######44.4
2009-Aug-21 Fri###############7,321###98.844.4
2009-Aug-20 Thu#####################92.044.4
2009-Aug-19 Wed###########################
2009-Aug-18 Tue############015.6
2009-Aug-17 Mon########################15.6
2009-Aug-14 Fri############0###
2009-Aug-13 Thu############0###
2009-Aug-12 Wed############0###
2009-Aug-11 Tue############0###
2009-Aug-10 Mon############0###
2009-Aug-07 Fri############0###
2009-Aug-06 Thu############0###
2009-Aug-05 Wed############0###
2009-Aug-04 Tue############0###
2009-Aug-03 Mon############0###
2009-Jul-31 Fri############0###
2009-Jul-30 Thu############0###
2009-Jul-29 Wed###############374#########
2009-Jul-28 Tue############0###
     Prev Section Enhanced    Basic Format Daily Prices for CPT    Bottom Next Section
Basic Prices for CPT
     Prev Section 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 2020-01-21 04:51:06 thru 2020-01-21 04:51:06 GMT for 0 secs.
Page length category 2 - Current - 0, 00000