Various chartings for (CPT) CIPHERPOINT 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
| ###
| ###
| 0.0 |
MAX
| 0.21
| 20,344,579
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CPT
|
Weekly    Format Enhanced Daily Prices for CPT    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CPT) CIPHERPOINT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.087 |
2021-Jan-13 Wed
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| ### |
2021-Jan-12 Tue
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| ### |
2021-Jan-11 Mon
| ###
| 0.058
| 0.0485
| 0.058
| 6,814,052
| 362,848
| ###
| ###
| ### |
2021-Jan-08 Fri
| 0.047
| 0.048
| 0.046
| 0.047
| ###
| ###
| ###
| 63.3
| ### |
2021-Jan-07 Thu
| 0.049
| ###
| 0.046
| 0.047
| 1,803,473
| ###
| -4.1
| ###
| ### |
2021-Jan-06 Wed
| 0.052
| 0.052
| 0.049
| ###
| 1,220,783
| 61,649
| -3.8
| 11.6
| -0.6 |
2021-Jan-05 Tue
| ###
| 0.051
| 0.049
| ###
| 706,287
| ###
| ###
| 60.5
| -0.6 |
2021-Jan-04 Mon
| 0.047
| 0.055
| 0.046
| 0.049
| ###
| ###
| 4.3
| 86.4
| ### |
2020-Dec-31 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2020-Dec-30 Wed
| 0.045
| 0.048
| 0.045
| 0.048
| ###
| ###
| ###
| 95.5
| ### |
2020-Dec-29 Tue
| 0.047
| 0.047
| 0.044
| 0.045
| 1,560,970
| 71,024
| -4.3
| 7.3
| -0.5 |
2020-Dec-24 Thu
| 0.047
| 0.047
| 0.046
| 0.047
| ###
| 30,821
| ###
| ###
| ### |
2020-Dec-23 Wed
| 0.047
| 0.049
| 0.046
| 0.046
| ###
| 45,121
| -2.1
| ###
| -0.5 |
2020-Dec-22 Tue
| 0.051
| 0.051
| 0.045
| 0.045
| 3,540,779
| 169,957
| ###
| 1.7
| -0.5 |
2020-Dec-21 Mon
| 0.054
| 0.055
| 0.051
| 0.052
| ###
| 160,854
| ###
| ###
| -0.6 |
2020-Dec-18 Fri
| 0.053
| 0.054
| 0.049
| 0.049
| 2,637,878
| 135,850
| -7.5
| ###
| ### |
2020-Dec-17 Thu
| 0.055
| 0.057
| ###
| 0.055
| 2,805,271
| 150,081
| ###
| 65.5
| -0.6 |
2020-Dec-16 Wed
| 0.052
| 0.055
| 0.049
| 0.053
| ###
| ###
| 1.9
| ###
| ### |
2020-Dec-15 Tue
| 0.056
| 0.057
| 0.048
| 0.049
| 6,696,447
| ###
| ###
| ###
| ### |
2020-Dec-14 Mon
| ###
| ###
| 0.052
| 0.055
| 14,407,754
| ###
| ###
| 1.6
| -0.6 |
2020-Dec-11 Fri
| 0.058
| ###
| 0.058
| ###
| 18,541,228
| 1,121,744
| ###
| 95.4
| -0.7 |
2020-Dec-10 Thu
| 0.048
| 0.058
| 0.047
| 0.053
| ###
| ###
| ###
| 97.9
| ### |
2020-Dec-09 Wed
| 0.047
| 0.048
| 0.047
| 0.047
| ###
| ###
| ###
| ###
| ### |
2020-Dec-08 Tue
| 0.047
| 0.049
| 0.045
| 0.047
| 1,267,228
| 59,559
| ###
| 67.8
| ### |
2020-Dec-07 Mon
| 0.048
| ###
| 0.048
| 0.049
| 761,125
| ###
| 2.1
| ###
| ### |
2020-Dec-04 Fri
| 0.045
| ###
| 0.045
| ###
| 5,453,824
| 259,056
| ###
| ###
| -0.6 |
2020-Dec-03 Thu
| ###
| 0.046
| ###
| 0.042
| ###
| 71,125
| ###
| ###
| -0.5 |
2020-Dec-02 Wed
| ###
| 0.041
| ###
| 0.041
| ###
| 29,042
| ###
| ###
| ### |
2020-Dec-01 Tue
| ###
| 0.041
| ###
| ###
| ###
| 34,578
| ###
| ###
| -0.4 |
2020-Nov-30 Mon
| ###
| 0.041
| ###
| ###
| ###
| 17,259
| ###
| 77.0
| -0.4 |
2020-Nov-27 Fri
| ###
| 0.041
| ###
| ###
| 348,728
| 13,949
| ###
| 17.5
| -0.4 |
2020-Nov-26 Thu
| ###
| 0.041
| ###
| ###
| ###
| 37,152
| ###
| 17.9
| -0.4 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 865,182
| ###
| ###
| ###
| ### |
2020-Nov-24 Tue
| 0.042
| 0.042
| ###
| 0.042
| 605,220
| ###
| ###
| ###
| -0.5 |
2020-Nov-23 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| ###
| ###
| ###
| ###
| -0.5 |
2020-Nov-20 Fri
| 0.043
| 0.043
| 0.041
| 0.042
| 579,585
| 24,342
| -2.3
| ###
| -0.5 |
2020-Nov-19 Thu
| 0.041
| 0.041
| 0.041
| 0.041
| ###
| 5,727
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| 0.042
| ###
| 0.041
| ###
| 31,827
| ###
| 87.2
| ### |
2020-Nov-17 Tue
| ###
| 0.041
| ###
| ###
| 137,952
| ###
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 81.4
| ### |
2020-Nov-12 Thu
| 0.042
| 0.042
| ###
| ###
| 81,551
| 3,343
| ###
| ###
| ### |
2020-Nov-11 Wed
| 0.045
| 0.045
| 0.042
| 0.042
| ###
| ###
| ###
| 5.2
| -0.5 |
2020-Nov-10 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| -0.5 |
2020-Nov-09 Mon
| 0.042
| 0.045
| 0.042
| 0.043
| ###
| 18,983
| 2.4
| 73.9
| -0.5 |
2020-Nov-06 Fri
| ###
| 0.042
| ###
| 0.042
| ###
| ###
| ###
| 91.4
| -0.5 |
2020-Nov-05 Thu
| 0.042
| 0.042
| ###
| ###
| 736,789
| ###
| ###
| 7.2
| ### |
2020-Nov-04 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| ###
| ###
| ###
| 63.8
| -0.5 |
2020-Nov-03 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 68,622
| 2,882
| ###
| ###
| -0.5 |
2020-Nov-02 Mon
| 0.043
| 0.043
| ###
| 0.042
| ###
| ###
| -2.3
| 35.6
| -0.5 |
2020-Oct-30 Fri
| 0.046
| 0.046
| 0.042
| 0.042
| ###
| 25,957
| ###
| ###
| -0.5 |
2020-Oct-29 Thu
| 0.045
| 0.046
| 0.042
| 0.046
| 1,555,884
| 68,458
| 2.2
| ###
| -0.5 |
2020-Oct-28 Wed
| 0.046
| 0.047
| 0.046
| 0.046
| ###
| ###
| ###
| ###
| -0.5 |
2020-Oct-27 Tue
| ###
| 0.051
| 0.046
| 0.046
| ###
| 137,880
| ###
| ###
| -0.5 |
2020-Oct-26 Mon
| 0.049
| 0.049
| 0.047
| 0.048
| ###
| ###
| -2.0
| ###
| ### |
2020-Oct-23 Fri
| 0.049
| 0.049
| 0.048
| 0.049
| 392,321
| 19,027
| ###
| 70.2
| ### |
2020-Oct-22 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| ###
| ###
| ###
| ###
| ### |
2020-Oct-21 Wed
| 0.048
| 0.048
| 0.047
| 0.048
| 665,549
| ###
| ###
| 65.7
| ### |
2020-Oct-20 Tue
| 0.052
| 0.053
| 0.048
| 0.048
| 2,449,179
| 123,683
| ###
| ###
| ### |
2020-Oct-19 Mon
| 0.053
| 0.055
| 0.052
| 0.052
| ###
| 56,544
| -1.9
| 24.6
| -0.6 |
2020-Oct-16 Fri
| 0.054
| 0.055
| 0.051
| 0.053
| ###
| 151,781
| -1.9
| ###
| ### |
2020-Oct-15 Thu
| ###
| 0.055
| 0.049
| 0.054
| 4,954,481
| ###
| ###
| ###
| ### |
2020-Oct-14 Wed
| 0.048
| ###
| 0.048
| ###
| 574,951
| 28,172
| ###
| 90.7
| -0.6 |
2020-Oct-13 Tue
| 0.046
| 0.051
| 0.046
| 0.048
| ###
| 185,589
| 4.3
| 92.7
| ### |
2020-Oct-12 Mon
| 0.046
| 0.046
| 0.044
| 0.045
| ###
| 22,572
| -2.2
| 18.0
| -0.5 |
2020-Oct-09 Fri
| 0.047
| 0.047
| 0.044
| 0.046
| 1,136,322
| ###
| -2.1
| 15.2
| -0.5 |
2020-Oct-08 Thu
| 0.046
| 0.048
| 0.046
| 0.047
| ###
| ###
| 2.2
| ###
| ### |
2020-Oct-07 Wed
| 0.048
| 0.048
| 0.046
| 0.047
| ###
| 57,073
| -2.1
| ###
| ### |
2020-Oct-06 Tue
| 0.048
| 0.048
| 0.047
| 0.048
| ###
| ###
| ###
| ###
| ### |
2020-Oct-05 Mon
| 0.048
| ###
| 0.047
| ###
| ###
| ###
| ###
| 89.0
| -0.6 |
2020-Oct-02 Fri
| ###
| ###
| 0.048
| 0.048
| 3,173,321
| ###
| ###
| 27.2
| ### |
2020-Oct-01 Thu
| 0.051
| 0.051
| ###
| ###
| 386,520
| ###
| ###
| 20.1
| -0.6 |
2020-Sep-30 Wed
| 0.051
| 0.052
| ###
| 0.051
| ###
| ###
| ###
| 78.9
| ### |
2020-Sep-29 Tue
| 0.051
| 0.054
| 0.051
| 0.051
| ###
| ###
| ###
| ###
| ### |
2020-Sep-28 Mon
| 0.052
| 0.054
| ###
| 0.051
| ###
| 49,946
| -1.9
| 21.6
| ### |
2020-Sep-25 Fri
| 0.051
| ###
| ###
| 0.052
| 7,049,375
| 391,240
| ###
| 78.4
| -0.6 |
2020-Sep-24 Thu
| 0.051
| 0.052
| 0.051
| 0.051
| 660,455
| ###
| ###
| 71.3
| ### |
2020-Sep-23 Wed
| 0.052
| 0.054
| 0.051
| 0.051
| ###
| ###
| -1.9
| 22.9
| ### |
2020-Sep-22 Tue
| 0.051
| 0.052
| ###
| 0.052
| 1,118,682
| 57,052
| ###
| ###
| -0.6 |
2020-Sep-21 Mon
| 0.053
| 0.055
| 0.052
| 0.052
| 1,310,270
| ###
| -1.9
| ###
| -0.6 |
2020-Sep-18 Fri
| 0.052
| 0.054
| 0.052
| 0.054
| ###
| 34,779
| 3.8
| 85.7
| ### |
2020-Sep-17 Thu
| 0.055
| 0.056
| ###
| 0.053
| ###
| ###
| ###
| 19.1
| ### |
2020-Sep-16 Wed
| 0.056
| 0.056
| 0.053
| 0.055
| ###
| 4,246
| -1.8
| 20.9
| -0.6 |
2020-Sep-15 Tue
| 0.055
| ###
| 0.052
| 0.053
| 5,885,274
| 329,575
| ###
| 12.7
| ### |
2020-Sep-14 Mon
| 0.056
| 0.056
| 0.054
| 0.054
| ###
| 31,456
| -3.6
| 13.7
| ### |
2020-Sep-11 Fri
| 0.057
| 0.057
| 0.055
| 0.057
| 781,849
| 43,783
| ###
| ###
| -0.7 |
2020-Sep-10 Thu
| 0.058
| 0.059
| 0.053
| 0.058
| ###
| ###
| ###
| 72.8
| ### |
2020-Sep-09 Wed
| 0.057
| 0.059
| 0.056
| 0.057
| 1,435,641
| 82,549
| ###
| 68.4
| -0.7 |
2020-Sep-08 Tue
| ###
| ###
| 0.059
| ###
| ###
| 92,759
| ###
| ###
| ### |
2020-Sep-07 Mon
| ###
| ###
| 0.059
| ###
| 1,586,944
| ###
| ###
| 7.7
| ### |
2020-Sep-04 Fri
| ###
| ###
| 0.058
| ###
| ###
| ###
| ###
| 84.6
| -0.7 |
2020-Sep-03 Thu
| 0.055
| ###
| 0.055
| ###
| 20,344,579
| ###
| ###
| 99.2
| ### |
2020-Sep-02 Wed
| 0.054
| 0.055
| 0.053
| 0.055
| ###
| ###
| 1.9
| 80.8
| -0.6 |
2020-Sep-01 Tue
| 0.056
| 0.056
| 0.053
| 0.055
| ###
| 60,621
| -1.8
| ###
| -0.6 |
2020-Aug-31 Mon
| 0.055
| 0.056
| 0.054
| 0.056
| 832,286
| 45,775
| ###
| 78.4
| ### |
2020-Aug-28 Fri
| 0.055
| 0.056
| 0.053
| 0.056
| 1,831,178
| ###
| ###
| ###
| ### |
2020-Aug-27 Thu
| 0.056
| 0.056
| 0.053
| 0.053
| ###
| ###
| -5.4
| 8.6
| ### |
2020-Aug-26 Wed
| 0.057
| 0.057
| 0.052
| 0.056
| 3,648,621
| 198,849
| -1.8
| 29.4
| ### |
2020-Aug-25 Tue
| 0.057
| ###
| 0.055
| 0.057
| 1,565,855
| ###
| ###
| 71.0
| -0.7 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 4,554,640
| 286,942
| ###
| 62.4
| ### |
2020-Aug-21 Fri
| 0.056
| ###
| 0.056
| ###
| 5,286,289
| ###
| 7.1
| 92.9
| ### |
2020-Aug-20 Thu
| 0.056
| 0.057
| 0.051
| 0.055
| 2,296,141
| ###
| -1.8
| ###
| -0.6 |
2020-Aug-19 Wed
| ###
| ###
| 0.048
| 0.055
| ###
| 595,843
| ###
| ###
| -0.6 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 2,691,188
| 174,927
| 3.1
| ###
| ### |
2020-Aug-13 Thu
| ###
| 0.072
| ###
| ###
| 4,631,473
| 314,940
| 3.1
| 85.8
| -0.8 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 4,467,626
| ###
| ###
| ###
| -0.7 |
2020-Aug-11 Tue
| 0.076
| 0.079
| ###
| ###
| ###
| 991,648
| -11.8
| 2.3
| ### |
2020-Aug-10 Mon
| 0.056
| 0.072
| 0.053
| 0.072
| ###
| 1,127,582
| 28.6
| ###
| -0.8 |
2020-Aug-07 Fri
| 0.047
| 0.053
| 0.045
| 0.053
| 10,480,277
| ###
| ###
| 97.4
| ### |
2020-Aug-06 Thu
| 0.042
| 0.046
| 0.042
| 0.045
| 1,457,755
| 64,141
| 7.1
| ###
| -0.5 |
2020-Aug-05 Wed
| 0.042
| 0.042
| ###
| 0.041
| ###
| ###
| -2.4
| 16.8
| ### |
2020-Aug-04 Tue
| 0.041
| 0.043
| ###
| 0.041
| ###
| ###
| ###
| 64.2
| ### |
2020-Aug-03 Mon
| ###
| 0.044
| ###
| ###
| ###
| ###
| ###
| 88.7
| ### |
2020-Jul-31 Fri
| 0.042
| 0.045
| ###
| ###
| 3,451,589
| 139,789
| -7.1
| 6.8
| -0.4 |
2020-Jul-30 Thu
| 0.048
| ###
| 0.043
| 0.043
| ###
| ###
| ###
| ###
| -0.5 |
2020-Jul-29 Wed
| ###
| ###
| 0.051
| 0.051
| ###
| 196,253
| ###
| 1.4
| ### |
2020-Jul-28 Tue
| 0.047
| ###
| 0.047
| 0.059
| ###
| 875,326
| ###
| 99.8
| -0.7 |
2020-Jul-27 Mon
| 0.043
| 0.047
| 0.041
| 0.047
| ###
| ###
| ###
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for CPT    Bottom  |
Basic Prices for CPT
|
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 2021-01-16 00:55:41 thru 2021-01-16 00:55:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|