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
| 31,558,378
| ### | | |
|
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-Apr-19 Mon
| 0.042
| 0.047
| 0.042
| 0.043
| ###
| 73,927
| 2.4
| 87.9
| -0.5 |
2021-Apr-16 Fri
| 0.044
| 0.044
| 0.042
| 0.043
| 316,155
| ###
| -2.3
| ###
| -0.5 |
2021-Apr-15 Thu
| 0.042
| 0.043
| 0.042
| 0.042
| 566,078
| 24,058
| ###
| 63.7
| -0.5 |
2021-Apr-14 Wed
| 0.042
| 0.043
| 0.041
| 0.042
| ###
| ###
| ###
| ###
| -0.5 |
2021-Apr-13 Tue
| 0.043
| 0.043
| 0.042
| 0.042
| ###
| ###
| -2.3
| 20.1
| -0.5 |
2021-Apr-12 Mon
| 0.044
| 0.044
| 0.042
| 0.042
| 559,925
| 24,076
| -4.5
| ###
| -0.5 |
2021-Apr-09 Fri
| 0.046
| 0.046
| 0.044
| 0.044
| 142,089
| ###
| -4.3
| ###
| -0.5 |
2021-Apr-08 Thu
| 0.046
| 0.046
| 0.044
| 0.044
| 470,627
| 21,178
| -4.3
| 7.6
| -0.5 |
2021-Apr-07 Wed
| 0.047
| 0.047
| 0.045
| 0.045
| 563,154
| ###
| -4.3
| ###
| -0.5 |
2021-Apr-06 Tue
| 0.046
| 0.047
| 0.044
| 0.045
| 1,942,976
| ###
| -2.2
| ###
| -0.5 |
2021-Apr-01 Thu
| 0.043
| 0.046
| 0.043
| 0.045
| ###
| 51,989
| 4.7
| 91.0
| -0.5 |
2021-Mar-31 Wed
| 0.043
| 0.043
| 0.042
| 0.042
| ###
| ###
| -2.3
| ###
| -0.5 |
2021-Mar-30 Tue
| 0.044
| 0.044
| 0.043
| 0.044
| 354,485
| 15,420
| ###
| ###
| -0.5 |
2021-Mar-29 Mon
| 0.043
| 0.044
| 0.043
| 0.044
| 730,443
| 31,774
| 2.3
| ###
| -0.5 |
2021-Mar-26 Fri
| 0.043
| 0.044
| 0.043
| 0.043
| ###
| ###
| ###
| 60.5
| -0.5 |
2021-Mar-25 Thu
| 0.043
| 0.044
| 0.043
| 0.044
| ###
| ###
| 2.3
| ###
| -0.5 |
2021-Mar-24 Wed
| 0.043
| 0.044
| 0.043
| 0.044
| ###
| 54,124
| 2.3
| ###
| -0.5 |
2021-Mar-23 Tue
| 0.045
| 0.046
| 0.044
| 0.044
| ###
| 34,480
| -2.2
| 24.6
| -0.5 |
2021-Mar-22 Mon
| 0.045
| 0.047
| 0.045
| 0.045
| ###
| ###
| ###
| 67.5
| -0.5 |
2021-Mar-19 Fri
| 0.044
| 0.045
| 0.044
| 0.045
| ###
| ###
| 2.3
| 81.5
| -0.5 |
2021-Mar-18 Thu
| 0.045
| 0.046
| 0.045
| 0.045
| ###
| ###
| ###
| ###
| -0.5 |
2021-Mar-17 Wed
| 0.047
| 0.048
| 0.045
| 0.045
| ###
| ###
| -4.3
| 10.9
| -0.5 |
2021-Mar-16 Tue
| 0.046
| 0.047
| 0.045
| 0.045
| 277,587
| ###
| -2.2
| 18.9
| -0.5 |
2021-Mar-15 Mon
| 0.044
| 0.046
| 0.044
| 0.045
| ###
| 23,977
| 2.3
| ###
| -0.5 |
2021-Mar-12 Fri
| 0.047
| 0.047
| 0.044
| 0.044
| ###
| 23,023
| -6.4
| ###
| -0.5 |
2021-Mar-11 Thu
| 0.045
| 0.046
| 0.045
| 0.046
| ###
| 55,620
| 2.2
| ###
| -0.5 |
2021-Mar-10 Wed
| 0.044
| 0.046
| 0.043
| 0.044
| 1,620,675
| 72,120
| ###
| 68.1
| -0.5 |
2021-Mar-09 Tue
| 0.043
| 0.043
| 0.042
| 0.042
| 549,951
| 23,372
| -2.3
| 26.7
| -0.5 |
2021-Mar-08 Mon
| 0.043
| 0.044
| 0.043
| 0.043
| 897,751
| 39,052
| ###
| 70.8
| -0.5 |
2021-Mar-05 Fri
| 0.043
| 0.043
| 0.042
| 0.042
| 1,751,775
| 74,450
| -2.3
| ###
| -0.5 |
2021-Mar-04 Thu
| 0.045
| 0.045
| 0.043
| 0.043
| 1,859,958
| ###
| -4.4
| ###
| -0.5 |
2021-Mar-03 Wed
| 0.046
| 0.046
| 0.045
| 0.046
| ###
| ###
| ###
| ###
| -0.5 |
2021-Mar-02 Tue
| 0.047
| 0.047
| 0.046
| 0.046
| ###
| 95,348
| -2.1
| ###
| -0.5 |
2021-Mar-01 Mon
| 0.047
| 0.049
| 0.046
| 0.046
| 1,781,954
| 84,642
| -2.1
| 28.0
| -0.5 |
2021-Feb-26 Fri
| 0.047
| 0.047
| 0.045
| 0.045
| 4,834,270
| 222,376
| -4.3
| 13.2
| -0.5 |
2021-Feb-25 Thu
| ###
| ###
| 0.048
| 0.048
| 1,999,479
| 97,974
| ###
| ###
| ### |
2021-Feb-24 Wed
| ###
| 0.052
| ###
| ###
| 1,537,723
| 78,423
| ###
| 73.7
| -0.6 |
2021-Feb-23 Tue
| 0.055
| 0.055
| ###
| ###
| 4,778,285
| 250,859
| ###
| 2.9
| -0.6 |
2021-Feb-22 Mon
| 0.057
| ###
| 0.055
| 0.056
| 19,373,453
| 1,210,840
| -1.8
| ###
| ### |
2021-Feb-19 Fri
| 0.047
| 0.051
| 0.047
| 0.051
| 5,321,944
| 260,775
| ###
| ###
| ### |
2021-Feb-18 Thu
| 0.046
| 0.048
| 0.045
| 0.045
| 1,216,984
| 56,589
| -2.2
| ###
| -0.5 |
2021-Feb-17 Wed
| 0.047
| 0.047
| 0.046
| 0.047
| 1,020,628
| 47,459
| ###
| 72.7
| ### |
2021-Feb-16 Tue
| 0.047
| 0.048
| 0.045
| 0.046
| 3,295,587
| 153,244
| -2.1
| 26.2
| -0.5 |
2021-Feb-15 Mon
| 0.048
| 0.048
| 0.046
| 0.047
| ###
| 56,452
| -2.1
| ###
| ### |
2021-Feb-12 Fri
| 0.047
| 0.048
| 0.046
| 0.047
| ###
| 44,858
| ###
| 73.5
| ### |
2021-Feb-11 Thu
| 0.048
| 0.048
| 0.047
| 0.047
| ###
| 25,689
| -2.1
| ###
| ### |
2021-Feb-10 Wed
| 0.052
| 0.052
| 0.048
| 0.048
| ###
| 61,979
| ###
| ###
| ### |
2021-Feb-09 Tue
| 0.049
| 0.052
| 0.048
| 0.052
| 1,836,177
| ###
| 6.1
| 95.3
| -0.6 |
2021-Feb-08 Mon
| 0.052
| 0.053
| 0.049
| 0.049
| 1,417,185
| 72,276
| ###
| 7.2
| ### |
2021-Feb-05 Fri
| 0.053
| 0.053
| 0.048
| ###
| ###
| 47,627
| ###
| ###
| -0.6 |
2021-Feb-04 Thu
| 0.053
| 0.055
| 0.051
| 0.051
| ###
| ###
| -3.8
| 14.8
| ### |
2021-Feb-03 Wed
| 0.052
| 0.052
| 0.049
| 0.051
| 1,441,949
| ###
| -1.9
| ###
| ### |
2021-Feb-02 Tue
| 0.047
| 0.051
| 0.046
| 0.049
| 3,323,929
| ###
| 4.3
| ###
| ### |
2021-Feb-01 Mon
| 0.048
| 0.048
| 0.045
| 0.048
| ###
| ###
| ###
| ###
| ### |
2021-Jan-29 Fri
| 0.054
| 0.056
| 0.047
| 0.049
| ###
| 403,485
| -9.3
| 10.2
| ### |
2021-Jan-28 Thu
| 0.056
| 0.056
| 0.054
| 0.054
| 2,988,722
| 164,379
| -3.6
| 22.0
| ### |
2021-Jan-27 Wed
| 0.058
| 0.058
| 0.053
| 0.056
| ###
| ###
| -3.4
| 20.2
| ### |
2021-Jan-25 Mon
| 0.059
| ###
| 0.056
| 0.056
| ###
| 247,859
| -5.1
| 8.0
| ### |
2021-Jan-22 Fri
| ###
| ###
| 0.055
| 0.055
| 16,581,947
| 1,019,789
| ###
| ###
| -0.6 |
2021-Jan-21 Thu
| 0.057
| ###
| 0.047
| 0.058
| 31,558,378
| ###
| 1.8
| ###
| ### |
2021-Jan-20 Wed
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| ### |
2021-Jan-19 Tue
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| ### |
2021-Jan-18 Mon
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| ### |
2021-Jan-15 Fri
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| ### |
2021-Jan-14 Thu
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| ### |
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
| ###
| ### |
|
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 2021-04-21 14:09:34 thru 2021-04-21 14:09:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|