Various chartings for (ECX) ECLIPX GROUP 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
Highs & Lows
Type | Price | Volume | RANK | MIN | 0.54 | ### | 0.0 | MAX | ### | ### | 99.7 |
| |
| Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ECX
| Weekly    Format Enhanced Daily Prices for ECX    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ECX) ECLIPX GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.267 |
2019-Dec-06 Fri | ### | ### | ### | 1.685 | 725,177 | ### | ### | 79.3 | ### |
2019-Dec-05 Thu | ### | 1.675 | ### | ### | 989,477 | ### | 4.4 | ### | ### |
2019-Dec-04 Wed | 1.59 | 1.645 | 1.56 | ### | 2,491,979 | ### | 1.3 | 86.5 | ### |
2019-Dec-03 Tue | ### | ### | 1.59 | ### | 2,055,878 | ### | -2.1 | 20.9 | ### |
2019-Dec-02 Mon | ### | 1.645 | ### | ### | 621,384 | ### | 2.2 | ### | ### |
2019-Nov-29 Fri | 1.625 | 1.675 | ### | ### | ### | ### | ### | 19.7 | -6.0 |
2019-Nov-28 Thu | ### | ### | ### | ### | 2,202,554 | 3,584,656 | 3.4 | 91.6 | ### |
2019-Nov-27 Wed | ### | 1.625 | ### | 1.585 | ### | ### | -1.6 | ### | ### |
2019-Nov-26 Tue | ### | ### | 1.585 | ### | 1,050,848 | ### | ### | 68.0 | ### |
2019-Nov-25 Mon | ### | ### | 1.58 | ### | 598,024 | 961,323 | ### | 37.5 | ### |
2019-Nov-22 Fri | ### | ### | ### | ### | ### | 891,780 | -1.8 | 18.1 | ### |
2019-Nov-21 Thu | 1.645 | ### | 1.625 | 1.625 | 673,859 | ### | ### | ### | ### |
2019-Nov-20 Wed | ### | ### | 1.59 | ### | 1,530,628 | 2,494,923 | 3.4 | ### | -6.2 |
2019-Nov-19 Tue | ### | ### | ### | ### | 2,546,571 | 4,049,047 | ### | 31.0 | ### |
2019-Nov-18 Mon | ### | ### | 1.575 | 1.585 | 1,967,045 | 3,225,953 | ### | 7.3 | ### |
2019-Nov-15 Fri | ### | ### | ### | ### | ### | ### | ### | 77.4 | -6.3 |
2019-Nov-14 Thu | 1.7 | 1.725 | 1.625 | ### | 3,152,356 | ### | ### | ### | -6.1 |
2019-Nov-13 Wed | 1.79 | 1.81 | 1.677 | ### | 5,259,484 | ### | -6.1 | 5.7 | -6.3 |
2019-Nov-12 Tue | 1.75 | 1.84 | ### | 1.825 | 2,180,720 | ### | 4.3 | ### | -6.8 |
2019-Nov-11 Mon | 1.73 | 1.755 | 1.71 | 1.73 | ### | ### | ### | ### | ### |
2019-Nov-08 Fri | ### | 1.755 | ### | 1.74 | ### | 12,137,386 | 0.3 | ### | ### |
2019-Nov-07 Thu | 1.72 | 1.77 | ### | 1.71 | ### | ### | -0.6 | ### | -6.4 |
2019-Nov-06 Wed | 1.7 | 1.74 | 1.675 | 1.73 | 1,456,129 | 2,486,340 | ### | ### | ### |
2019-Nov-05 Tue | ### | ### | ### | 1.73 | ### | ### | 5.5 | 95.2 | ### |
2019-Nov-04 Mon | 1.625 | ### | ### | 1.655 | ### | 777,424 | 1.8 | 83.5 | -6.2 |
2019-Nov-01 Fri | ### | ### | ### | ### | ### | ### | 2.9 | ### | ### |
2019-Oct-31 Thu | 1.645 | 1.645 | 1.545 | 1.57 | ### | 3,125,585 | -4.6 | ### | ### |
2019-Oct-30 Wed | ### | ### | ### | 1.625 | 771,043 | 1,274,148 | -3.8 | 11.5 | ### |
2019-Oct-29 Tue | 1.74 | 1.755 | 1.655 | ### | ### | 2,565,285 | ### | 9.5 | ### |
2019-Oct-28 Mon | 1.72 | 1.755 | 1.7 | 1.73 | 770,049 | 1,330,259 | 0.6 | 78.0 | ### |
2019-Oct-25 Fri | 1.7 | 1.745 | ### | 1.72 | 488,126 | 838,356 | 1.2 | 80.4 | ### |
2019-Oct-24 Thu | ### | 1.755 | ### | ### | 835,578 | ### | 2.1 | 88.6 | ### |
2019-Oct-23 Wed | ### | 1.71 | ### | ### | ### | 1,494,478 | ### | 25.1 | -6.3 |
2019-Oct-22 Tue | ### | 1.755 | ### | 1.675 | 1,515,821 | 2,592,053 | ### | 21.0 | ### |
2019-Oct-21 Mon | 1.71 | 1.76 | 1.675 | ### | ### | 2,367,743 | ### | ### | -6.4 |
2019-Oct-18 Fri | 1.685 | ### | ### | 1.72 | 2,315,778 | 3,944,927 | 2.1 | ### | ### |
2019-Oct-17 Thu | ### | ### | 1.555 | 1.7 | ### | ### | 8.6 | ### | ### |
2019-Oct-16 Wed | 1.555 | 1.585 | ### | ### | 5,283,771 | 8,242,682 | 0.6 | ### | ### |
2019-Oct-15 Tue | ### | ### | 1.545 | 1.555 | 3,153,183 | 5,005,678 | ### | 9.8 | -5.8 |
2019-Oct-14 Mon | 1.575 | ### | 1.57 | ### | ### | ### | 2.9 | 90.0 | -6.1 |
2019-Oct-11 Fri | ### | ### | ### | 1.575 | ### | 2,775,640 | -2.8 | ### | -5.9 |
2019-Oct-10 Thu | ### | ### | 1.545 | 1.58 | ### | ### | ### | 17.2 | -5.9 |
2019-Oct-09 Wed | ### | ### | ### | ### | ### | 4,074,270 | ### | 11.1 | -6.1 |
2019-Oct-08 Tue | 1.755 | 1.77 | 1.672 | 1.675 | ### | ### | -4.6 | 7.5 | ### |
2019-Oct-07 Mon | 1.745 | 1.745 | ### | ### | 1,396,843 | 2,399,077 | ### | ### | ### |
2019-Oct-04 Fri | 1.77 | 1.872 | ### | ### | ### | 6,818,886 | ### | 10.1 | ### |
2019-Oct-03 Thu | 1.72 | 1.755 | ### | 1.75 | ### | ### | 1.7 | 85.2 | -6.6 |
2019-Oct-02 Wed | 1.77 | 1.79 | ### | 1.725 | ### | 9,982,643 | -2.5 | 14.9 | ### |
2019-Oct-01 Tue | 1.82 | 1.845 | 1.745 | 1.77 | ### | ### | -2.7 | ### | ### |
2019-Sep-30 Mon | ### | ### | 1.785 | 1.785 | ### | 14,084,825 | -2.7 | 15.0 | -6.7 |
2019-Sep-27 Fri | 1.8 | 1.87 | 1.755 | 1.84 | ### | ### | 2.2 | 86.3 | ### |
2019-Sep-26 Thu | 1.72 | 1.777 | 1.685 | 1.755 | ### | ### | ### | 89.1 | -6.6 |
2019-Sep-25 Wed | 1.76 | 1.8 | 1.7 | ### | 5,129,326 | 8,976,320 | -3.1 | ### | -6.4 |
2019-Sep-24 Tue | ### | ### | 1.775 | 1.785 | 1,500,548 | ### | -0.6 | 29.9 | -6.7 |
2019-Sep-23 Mon | 1.75 | 1.847 | 1.745 | 1.8 | 7,636,289 | 13,714,775 | 2.9 | 86.5 | ### |
2019-Sep-20 Fri | 1.75 | 1.75 | 1.685 | 1.71 | 15,183,344 | ### | -2.3 | ### | -6.4 |
2019-Sep-19 Thu | 1.75 | 1.775 | ### | 1.725 | ### | ### | -1.4 | ### | ### |
2019-Sep-18 Wed | 1.755 | 1.77 | ### | 1.73 | ### | 5,186,444 | -1.4 | 23.7 | ### |
2019-Sep-17 Tue | 1.76 | 1.825 | ### | 1.74 | 4,069,081 | 7,202,273 | ### | ### | ### |
2019-Sep-16 Mon | ### | 1.82 | ### | 1.725 | 6,230,453 | 10,716,379 | 5.8 | 94.8 | ### |
2019-Sep-13 Fri | ### | ### | 1.585 | ### | 2,598,159 | 4,176,540 | -0.6 | ### | -6.0 |
2019-Sep-12 Thu | ### | 1.675 | ### | ### | 2,826,346 | ### | -1.2 | 24.2 | ### |
2019-Sep-11 Wed | 1.58 | ### | 1.57 | ### | ### | 5,443,620 | ### | 82.5 | -6.0 |
2019-Sep-10 Tue | ### | 1.645 | 1.57 | 1.58 | ### | ### | -1.3 | 26.0 | -5.9 |
2019-Sep-09 Mon | 1.58 | ### | 1.525 | 1.585 | ### | 4,135,770 | ### | ### | ### |
2019-Sep-06 Fri | 1.59 | 1.7 | 1.56 | 1.58 | ### | 7,573,984 | -0.6 | 26.4 | -5.9 |
2019-Sep-05 Thu | 1.575 | ### | ### | 1.585 | ### | 3,530,176 | ### | ### | ### |
2019-Sep-04 Wed | 1.51 | ### | 1.5 | 1.58 | ### | ### | ### | ### | -5.9 |
2019-Sep-03 Tue | 1.57 | 1.575 | ### | 1.53 | ### | 1,788,950 | -2.5 | 14.5 | ### |
2019-Sep-02 Mon | ### | ### | 1.56 | 1.57 | ### | ### | -2.5 | ### | ### |
2019-Aug-30 Fri | 1.55 | ### | 1.53 | ### | ### | 6,702,428 | 3.5 | 88.5 | ### |
2019-Aug-29 Thu | ### | ### | 1.5 | 1.51 | ### | ### | ### | 11.9 | -5.7 |
2019-Aug-28 Wed | 1.53 | ### | ### | 1.585 | 1,471,351 | 2,291,629 | ### | 88.5 | ### |
2019-Aug-27 Tue | 1.55 | 1.575 | ### | 1.53 | ### | 4,367,256 | ### | 21.5 | ### |
2019-Aug-26 Mon | 1.5 | 1.59 | 1.47 | 1.52 | ### | ### | ### | ### | -5.7 |
2019-Aug-23 Fri | 1.58 | 1.59 | 1.525 | 1.54 | 1,399,525 | ### | ### | ### | -5.8 |
2019-Aug-22 Thu | 1.52 | ### | 1.52 | 1.545 | ### | ### | 1.6 | ### | ### |
2019-Aug-21 Wed | 1.5 | 1.54 | 1.47 | 1.52 | 1,851,525 | 2,786,545 | ### | 83.4 | -5.7 |
2019-Aug-20 Tue | 1.545 | 1.59 | 1.47 | 1.5 | ### | 4,801,040 | ### | 13.8 | ### |
2019-Aug-19 Mon | 1.5 | ### | ### | 1.545 | ### | ### | ### | 88.6 | ### |
2019-Aug-16 Fri | ### | ### | ### | 1.48 | 2,664,774 | ### | ### | ### | ### |
2019-Aug-15 Thu | 1.475 | 1.545 | 1.45 | 1.5 | ### | ### | ### | ### | ### |
2019-Aug-14 Wed | 1.47 | ### | 1.47 | 1.555 | 5,552,346 | 8,425,685 | 5.8 | 95.6 | -5.8 |
2019-Aug-13 Tue | 1.47 | 1.475 | 1.4 | 1.45 | ### | 2,559,270 | ### | ### | ### |
2019-Aug-12 Mon | ### | 1.5 | 1.43 | ### | ### | 1,808,274 | ### | 66.5 | ### |
2019-Aug-09 Fri | 1.42 | 1.485 | ### | ### | 1,483,081 | ### | ### | 85.4 | ### |
2019-Aug-08 Thu | 1.43 | 1.44 | ### | ### | ### | 2,821,976 | -1.0 | ### | ### |
2019-Aug-07 Wed | ### | 1.45 | ### | ### | 2,372,020 | 3,344,548 | ### | 85.7 | -5.4 |
2019-Aug-06 Tue | ### | 1.42 | ### | 1.375 | 2,491,656 | ### | ### | ### | ### |
2019-Aug-05 Mon | 1.43 | 1.44 | ### | ### | ### | 2,650,386 | ### | ### | ### |
2019-Aug-02 Fri | 1.4 | ### | ### | 1.4 | 2,756,025 | 3,806,070 | ### | ### | ### |
2019-Aug-01 Thu | 1.445 | 1.445 | 1.4 | 1.4 | 2,205,627 | ### | ### | 12.5 | ### |
2019-Jul-31 Wed | 1.5 | ### | 1.45 | 1.45 | 3,121,940 | ### | ### | ### | ### |
2019-Jul-30 Tue | ### | ### | 1.487 | 1.49 | 2,133,582 | 3,223,842 | ### | 15.7 | ### |
2019-Jul-29 Mon | 1.52 | 1.545 | ### | 1.525 | 1,448,670 | 2,209,221 | 0.3 | 71.2 | ### |
2019-Jul-26 Fri | ### | 1.55 | ### | 1.52 | 1,690,659 | 2,582,481 | -1.0 | 26.6 | -5.7 |
2019-Jul-25 Thu | 1.585 | ### | 1.485 | 1.53 | ### | ### | -3.5 | ### | ### |
2019-Jul-24 Wed | ### | ### | 1.485 | ### | 4,535,144 | ### | 6.7 | 95.1 | ### |
2019-Jul-23 Tue | 1.5 | ### | 1.48 | 1.49 | ### | 2,008,673 | ### | 26.3 | ### |
2019-Jul-22 Mon | 1.54 | 1.55 | 1.48 | 1.49 | ### | 3,400,875 | -3.2 | 10.3 | ### |
2019-Jul-19 Fri | 1.52 | ### | 1.51 | 1.53 | 2,390,374 | ### | 0.7 | ### | ### |
2019-Jul-18 Thu | 1.555 | 1.575 | 1.472 | 1.49 | 3,185,983 | 4,853,845 | -4.2 | ### | ### |
2019-Jul-17 Wed | 1.545 | 1.625 | 1.545 | 1.585 | ### | 7,920,555 | 2.6 | ### | ### |
2019-Jul-16 Tue | 1.54 | 1.575 | 1.477 | 1.545 | 2,890,056 | 4,410,225 | 0.3 | ### | ### |
2019-Jul-15 Mon | 1.475 | ### | 1.44 | 1.545 | ### | 4,902,624 | 4.7 | ### | ### |
2019-Jul-12 Fri | ### | ### | 1.43 | 1.485 | ### | ### | ### | 25.5 | ### |
2019-Jul-11 Thu | 1.5 | 1.51 | 1.45 | 1.47 | 2,077,449 | 3,074,624 | ### | ### | -5.5 |
2019-Jul-10 Wed | 1.56 | ### | 1.475 | 1.485 | ### | ### | ### | ### | ### |
2019-Jul-09 Tue | 1.52 | 1.585 | ### | ### | ### | 10,080,954 | 1.0 | ### | ### |
2019-Jul-08 Mon | 1.56 | ### | ### | 1.475 | 3,368,283 | ### | -5.4 | ### | -5.5 |
2019-Jul-05 Fri | ### | ### | 1.26 | 1.55 | ### | 13,111,889 | ### | ### | -5.8 |
2019-Jul-04 Thu | 1.245 | 1.327 | 1.22 | 1.285 | 2,296,853 | 2,925,042 | ### | 88.0 | -4.8 |
2019-Jul-03 Wed | 1.2 | 1.21 | 1.155 | 1.2 | ### | 2,744,243 | ### | 66.6 | -4.5 |
2019-Jul-02 Tue | 1.27 | 1.28 | 1.2 | ### | ### | ### | ### | ### | ### |
2019-Jul-01 Mon | ### | ### | ### | 1.27 | ### | 2,683,576 | -3.8 | 8.5 | ### |
2019-Jun-28 Fri | 1.29 | 1.327 | ### | ### | ### | 2,480,559 | 1.6 | ### | ### |
2019-Jun-27 Thu | 1.24 | 1.28 | ### | ### | ### | ### | ### | ### | -4.7 |
2019-Jun-26 Wed | ### | 1.255 | 1.175 | 1.24 | ### | 3,178,822 | 5.1 | ### | -4.6 |
2019-Jun-25 Tue | ### | 1.225 | 1.155 | ### | 2,314,046 | ### | ### | ### | ### |
2019-Jun-24 Mon | 1.22 | 1.22 | ### | ### | 2,159,348 | 2,569,624 | -2.5 | 19.8 | ### |
| Enhanced    Basic Format Daily Prices for ECX    Bottom  |
Basic Prices for ECX
| 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 2019-12-07 12:08:58 thru 2019-12-07 12:08:58 GMT for 0 secs.
Page length category 2 - Current - 0, 00000
|
|