Various chartings for (EBR) EBR SYSTEMS INC:
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
| 0.022
| 1
| 0.0 |
MAX
| 1.85
| 38,694,940
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for EBR
|
Weekly    Format Enhanced Daily Prices for EBR    Basic  |
End of day Prices (Enhanced format), last 120 Days for (EBR) EBR SYSTEMS INC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
2025-Feb-06 Thu
| 1.71
| 1.75
| ###
| 1.72
| ###
| ###
| 0.6
| 71.4
| ### |
2025-Feb-05 Wed
| 1.84
| 1.84
| 1.7
| 1.73
| ###
| 1,416,184
| -6.0
| ###
| ### |
2025-Feb-04 Tue
| ###
| 1.82
| ###
| ###
| 1,422,643
| 2,489,625
| ###
| ###
| -9.0 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-31 Fri
| ###
| 1.72
| ###
| ###
| 383,725
| 646,576
| ###
| ###
| -8.3 |
2025-Jan-30 Thu
| 1.745
| 1.745
| ###
| ###
| 583,225
| ###
| -3.7
| 13.2
| -8.4 |
2025-Jan-29 Wed
| 1.75
| 1.85
| 1.72
| 1.75
| ###
| 4,016,789
| ###
| 59.2
| -8.8 |
2025-Jan-28 Tue
| 1.7
| ###
| ###
| ###
| 1,133,977
| ###
| 3.8
| 90.9
| -8.8 |
2025-Jan-24 Fri
| 1.73
| 1.73
| 1.58
| ###
| ###
| 1,365,383
| ###
| 6.1
| -8.2 |
2025-Jan-23 Thu
| 1.7
| 1.78
| ###
| 1.72
| 982,955
| ###
| 1.2
| 82.0
| ### |
2025-Jan-22 Wed
| 1.585
| 1.74
| 1.57
| ###
| 1,209,979
| ###
| ###
| ###
| ### |
2025-Jan-21 Tue
| 1.58
| ###
| 1.525
| 1.585
| 744,472
| 1,161,376
| ###
| ###
| -7.9 |
2025-Jan-20 Mon
| 1.54
| 1.6075
| 1.44
| 1.575
| 1,456,377
| 2,219,154
| 2.3
| ###
| -7.9 |
2025-Jan-17 Fri
| ###
| 1.5
| 1.425
| 1.485
| ###
| 772,629
| 3.5
| ###
| -7.4 |
2025-Jan-16 Thu
| ###
| 1.43
| ###
| 1.42
| 182,680
| 252,555
| 2.2
| ###
| ### |
2025-Jan-15 Wed
| 1.385
| 1.41
| 1.345
| ###
| 268,078
| 369,277
| ###
| 19.8
| -6.8 |
2025-Jan-14 Tue
| ###
| 1.42
| ###
| 1.4
| ###
| 364,828
| ###
| 94.6
| -7.0 |
2025-Jan-13 Mon
| 1.385
| ###
| ###
| ###
| ###
| ###
| ###
| 10.6
| ### |
2025-Jan-10 Fri
| 1.425
| 1.425
| ###
| ###
| 241,580
| 340,023
| ###
| ###
| -7.0 |
2025-Jan-09 Thu
| 1.43
| 1.47
| 1.4
| ###
| ###
| 420,183
| -1.0
| 26.2
| -7.1 |
2025-Jan-08 Wed
| ###
| 1.48
| 1.4
| 1.425
| 404,222
| 582,079
| 1.4
| ###
| -7.1 |
2025-Jan-07 Tue
| 1.375
| 1.43
| 1.355
| 1.385
| 644,743
| ###
| 0.7
| ###
| -6.9 |
2025-Jan-06 Mon
| 1.4
| 1.52
| ###
| ###
| ###
| 2,463,750
| -2.1
| 22.5
| -6.9 |
2025-Jan-03 Fri
| ###
| 1.44
| ###
| ###
| 1,285,386
| 1,635,653
| 23.5
| 99.7
| -6.8 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| 934,053
| 1,006,442
| ###
| ###
| -5.5 |
2024-Dec-31 Tue
| ###
| ###
| ###
| 1.025
| 149,329
| ###
| -1.4
| ###
| -5.1 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| 376,828
| ###
| ###
| 16.3
| ### |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| 705,151
| 738,645
| ###
| ###
| -5.2 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| ###
| 252,926
| -1.0
| ###
| ### |
2024-Dec-23 Mon
| 1
| ###
| ###
| 1
| ###
| 786,587
| ###
| ###
| -5.0 |
2024-Dec-20 Fri
| 0.985
| ###
| ###
| 1
| 453,741
| 451,472
| 1.5
| 80.7
| -5.0 |
2024-Dec-19 Thu
| ###
| 1
| 0.87
| 0.985
| ###
| ###
| 10.1
| ###
| -4.9 |
2024-Dec-18 Wed
| 0.885
| ###
| 0.86
| 0.86
| ###
| 526,641
| -2.8
| ###
| ### |
2024-Dec-17 Tue
| 0.88
| 0.885
| 0.87
| 0.88
| ###
| ###
| ###
| ###
| -4.4 |
2024-Dec-16 Mon
| ###
| ###
| 0.87
| 0.87
| 367,086
| 334,048
| -8.4
| ###
| ### |
2024-Dec-13 Fri
| ###
| ###
| ###
| 0.945
| ###
| ###
| 4.4
| 92.9
| -4.7 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
| ###
| 154,924
| -3.2
| 14.8
| -4.5 |
2024-Dec-11 Wed
| ###
| ###
| 0.925
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-10 Tue
| 0.975
| 0.975
| ###
| 0.955
| 218,985
| ###
| -2.1
| 23.7
| -4.8 |
2024-Dec-09 Mon
| ###
| ###
| ###
| 0.975
| 179,889
| 172,243
| 3.7
| ###
| -4.9 |
2024-Dec-06 Fri
| ###
| 0.955
| ###
| ###
| 375,774
| ###
| ###
| 84.5
| -4.6 |
2024-Dec-05 Thu
| 0.88
| 0.8875
| 0.87
| 0.8875
| ###
| 31,780
| 0.9
| 73.8
| -4.4 |
2024-Dec-04 Wed
| ###
| ###
| 0.88
| 0.88
| 148,172
| ###
| -1.7
| ###
| -4.4 |
2024-Dec-03 Tue
| ###
| 0.9225
| 0.88
| 0.89
| 129,023
| 116,281
| ###
| 12.6
| -4.5 |
2024-Dec-02 Mon
| ###
| 0.925
| 0.88
| ###
| 259,088
| 233,826
| -2.2
| 23.2
| -4.5 |
2024-Nov-29 Fri
| ###
| ###
| ###
| ###
| ###
| 86,587
| ###
| ###
| -4.5 |
2024-Nov-28 Thu
| ###
| ###
| 0.89
| ###
| 611,056
| ###
| ###
| ###
| -4.5 |
2024-Nov-27 Wed
| ###
| ###
| 0.88
| 0.885
| ###
| 208,583
| -6.8
| ###
| -4.4 |
2024-Nov-26 Tue
| ###
| 0.955
| ###
| ###
| ###
| ###
| ###
| 37.0
| -4.7 |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
| 94,222
| 86,684
| 1.1
| 78.8
| ### |
2024-Nov-22 Fri
| ###
| ###
| ###
| ###
| ###
| 122,685
| ###
| 13.4
| -4.6 |
2024-Nov-21 Thu
| 0.955
| 0.955
| ###
| ###
| ###
| ###
| ###
| 13.2
| ### |
2024-Nov-20 Wed
| ###
| ###
| ###
| ###
| ###
| 3,701,185
| -2.0
| ###
| -4.8 |
2024-Nov-19 Tue
| ###
| ###
| ###
| ###
| 175,042
| ###
| -2.0
| ###
| -4.9 |
2024-Nov-18 Mon
| ###
| ###
| ###
| ###
| ###
| 196,281
| ###
| 25.8
| ### |
2024-Nov-15 Fri
| 1
| ###
| ###
| ###
| ###
| ###
| ###
| 21.3
| ### |
2024-Nov-14 Thu
| ###
| ###
| ###
| ###
| 38,229
| ###
| -1.5
| 27.7
| -5.0 |
2024-Nov-13 Wed
| 1.045
| 1.045
| ###
| ###
| 248,729
| ###
| ###
| ###
| ### |
2024-Nov-12 Tue
| ###
| ###
| ###
| ###
| ###
| 104,743
| -1.5
| 24.7
| -5.1 |
2024-Nov-11 Mon
| ###
| ###
| 1
| ###
| ###
| 190,727
| -1.0
| 29.0
| ### |
2024-Nov-08 Fri
| ###
| ###
| ###
| 0.985
| ###
| 240,250
| ###
| ###
| -4.9 |
2024-Nov-07 Thu
| 1
| ###
| ###
| 0.985
| 136,926
| 136,241
| ###
| ###
| -4.9 |
2024-Nov-06 Wed
| 1
| 1
| 0.975
| 0.9875
| 93,182
| ###
| -1.3
| 26.2
| -4.9 |
2024-Nov-05 Tue
| 0.975
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Nov-04 Mon
| 1
| ###
| ###
| 1
| ###
| 1,849,920
| ###
| 73.8
| -5.0 |
2024-Nov-01 Fri
| 1.025
| ###
| ###
| ###
| 64,852
| ###
| ###
| ###
| ### |
2024-Oct-31 Thu
| ###
| ###
| ###
| ###
| 572,546
| ###
| ###
| ###
| -5.2 |
2024-Oct-30 Wed
| 1.0275
| ###
| 1
| ###
| 261,377
| ###
| ###
| ###
| -5.2 |
2024-Oct-29 Tue
| ###
| 1.025
| 1
| ###
| 54,080
| 54,756
| -1.0
| 31.5
| ### |
2024-Oct-28 Mon
| ###
| ###
| 1
| ###
| 251,347
| 256,373
| -1.9
| 23.7
| ### |
2024-Oct-25 Fri
| 1.055
| ###
| ###
| ###
| 294,258
| ###
| -1.4
| ###
| -5.2 |
2024-Oct-24 Thu
| ###
| ###
| ###
| 1.055
| 181,642
| 190,724
| -0.5
| 35.9
| -5.3 |
2024-Oct-23 Wed
| ###
| ###
| ###
| ###
| 212,283
| 226,081
| 3.8
| ###
| -5.4 |
2024-Oct-22 Tue
| 1.045
| ###
| ###
| ###
| ###
| 301,646
| ###
| ###
| ### |
2024-Oct-21 Mon
| ###
| 1.045
| 1
| ###
| 170,327
| 174,159
| 1.0
| ###
| -5.2 |
2024-Oct-18 Fri
| ###
| ###
| ###
| ###
| ###
| 224,829
| -2.8
| 15.6
| ### |
2024-Oct-17 Thu
| ###
| ###
| ###
| 1.085
| 212,142
| 228,583
| 2.4
| 82.5
| -5.4 |
2024-Oct-16 Wed
| ###
| 1.145
| ###
| ###
| ###
| ###
| 1.4
| ###
| -5.3 |
2024-Oct-15 Tue
| ###
| ###
| ###
| ###
| ###
| 564,485
| ###
| 17.9
| -5.3 |
2024-Oct-14 Mon
| ###
| ###
| ###
| ###
| ###
| 947,744
| ###
| 21.2
| -5.3 |
2024-Oct-11 Fri
| ###
| ###
| 1.025
| ###
| ###
| ###
| ###
| 81.4
| ### |
2024-Oct-10 Thu
| 0.975
| ###
| 0.975
| ###
| ###
| 498,187
| ###
| 95.0
| -5.3 |
2024-Oct-09 Wed
| ###
| ###
| ###
| 0.975
| 666,956
| 630,273
| 6.6
| 95.7
| -4.9 |
2024-Oct-08 Tue
| 0.86
| ###
| 0.86
| ###
| ###
| 266,558
| 4.7
| 94.8
| -4.5 |
2024-Oct-07 Mon
| 0.85
| 0.87
| 0.84
| ###
| 218,425
| 186,753
| ###
| 79.8
| -4.3 |
2024-Oct-04 Fri
| 0.86
| 0.86
| ###
| 0.845
| 820,346
| 695,243
| -1.7
| ###
| -4.2 |
2024-Oct-03 Thu
| ###
| ###
| 0.855
| 0.855
| ###
| ###
| ###
| 9.1
| -4.3 |
2024-Oct-02 Wed
| ###
| ###
| 0.89
| ###
| ###
| 372,929
| ###
| 10.7
| -4.5 |
2024-Oct-01 Tue
| 0.87
| ###
| 0.86
| ###
| ###
| 633,728
| ###
| 91.6
| -4.6 |
2024-Sep-30 Mon
| 0.89
| 0.9025
| ###
| 0.87
| ###
| ###
| -2.2
| 17.3
| ### |
2024-Sep-27 Fri
| 0.82
| 0.88
| 0.82
| 0.88
| ###
| 1,769,385
| ###
| 93.9
| -4.4 |
2024-Sep-26 Thu
| ###
| 0.84
| 0.82
| 0.825
| 1,144,921
| 950,284
| ###
| ###
| -4.1 |
2024-Sep-25 Wed
| 0.86
| ###
| ###
| 0.84
| 723,377
| 614,870
| -2.3
| ###
| -4.2 |
2024-Sep-24 Tue
| 0.87
| 0.875
| 0.85
| 0.86
| 673,871
| ###
| -1.1
| 22.4
| ### |
2024-Sep-23 Mon
| ###
| ###
| 0.86
| ###
| ###
| ###
| -3.9
| 11.7
| -4.3 |
2024-Sep-20 Fri
| 0.86
| ###
| ###
| 0.89
| ###
| ###
| 3.5
| 88.5
| -4.5 |
2024-Sep-19 Thu
| 0.975
| 0.975
| 0.975
| 0.975
| 0
|
|
|
| -4.9 |
2024-Sep-18 Wed
| 0.975
| 0.975
| 0.975
| 0.975
| 0
|
|
|
| -4.9 |
2024-Sep-17 Tue
| ###
| ###
| ###
| 0.975
| ###
| 138,870
| 6.6
| 94.2
| -4.9 |
2024-Sep-16 Mon
| ###
| ###
| 0.89
| ###
| ###
| ###
| -3.7
| ###
| -4.6 |
2024-Sep-13 Fri
| ###
| 0.985
| 0.945
| ###
| ###
| ###
| ###
| 13.3
| -4.8 |
2024-Sep-12 Thu
| 1
| 1
| ###
| ###
| ###
| 311,141
| ###
| ###
| ### |
2024-Sep-11 Wed
| ###
| ###
| ###
| 1
| ###
| ###
| ###
| ###
| -5.0 |
2024-Sep-10 Tue
| ###
| ###
| ###
| 1
| ###
| ###
| ###
| 79.6
| -5.0 |
2024-Sep-09 Mon
| ###
| ###
| ###
| 1
| 144,175
| ###
| ###
| ###
| -5.0 |
2024-Sep-06 Fri
| ###
| ###
| 0.985
| ###
| 251,349
| ###
| -1.4
| ###
| ### |
2024-Sep-05 Thu
| ###
| ###
| ###
| ###
| 242,476
| ###
| -2.4
| ###
| -5.2 |
2024-Sep-04 Wed
| ###
| 1.055
| ###
| ###
| 120,126
| ###
| ###
| 92.1
| -5.3 |
2024-Sep-03 Tue
| ###
| 1.085
| ###
| ###
| 94,970
| ###
| -0.9
| ###
| -5.3 |
2024-Sep-02 Mon
| ###
| ###
| ###
| ###
| ###
| 449,243
| ###
| 17.2
| ### |
2024-Aug-30 Fri
| ###
| ###
| ###
| ###
| 294,489
| 337,189
| -4.3
| 7.9
| ### |
2024-Aug-29 Thu
| ###
| 1.24
| ###
| ###
| 749,976
| 877,471
| ###
| 91.6
| -5.8 |
2024-Aug-28 Wed
| ###
| ###
| ###
| ###
| 97,684
| 108,429
| ###
| 17.2
| -5.6 |
2024-Aug-27 Tue
| ###
| 1.145
| ###
| ###
| ###
| ###
| ###
| 82.7
| ### |
2024-Aug-26 Mon
| ###
| ###
| ###
| ###
| 30,552
| 34,447
| -1.8
| ###
| ### |
2024-Aug-23 Fri
| 1.145
| 1.145
| ###
| ###
| ###
| ###
| ###
| ###
| -5.7 |
2024-Aug-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 67.9
| -5.5 |
2024-Aug-21 Wed
| 1.075
| 1.085
| ###
| 1.075
| ###
| ###
| ###
| 60.4
| -5.4 |
2024-Aug-20 Tue
| 1.155
| ###
| ###
| 1.075
| 140,127
| 156,942
| -6.9
| 5.5
| -5.4 |
2024-Aug-19 Mon
| ###
| 1.185
| ###
| ###
| ###
| 126,852
| ###
| ###
| -5.8 |
|
Enhanced    Basic Format Daily Prices for EBR    Bottom  |
Basic Prices for EBR
|
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 2025-02-07 16:55:18 thru 2025-02-07 16:55:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|