Various chartings for (GRB) GAGE ROADS BREWING CO 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
| ###
| 6
| 0.0 |
MAX
| 0.42
| 43,282,776
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for GRB
|
Weekly    Format Enhanced Daily Prices for GRB    Basic |
End of day Prices (Enhanced format), last 120 Days for (GRB) GAGE ROADS BREWING CO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.002 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| ###
| 95,341
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 713,656
| 45,673
| ###
| ###
| -32.5 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 4,599,683
| 292,079
| 1.6
| 78.9
| ### |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 298,583
| ###
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| ###
| 71,757
| 1.6
| 82.5
| ### |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 1,336,770
| ###
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 808,774
| ###
| ###
| ###
| ### |
2020-Nov-12 Thu
| ###
| ###
| 0.059
| ###
| ###
| ###
| ###
| 72.1
| ### |
2020-Nov-11 Wed
| 0.058
| 0.059
| 0.058
| 0.059
| 473,459
| ###
| 1.7
| ###
| -29.5 |
2020-Nov-10 Tue
| 0.057
| 0.059
| 0.057
| 0.058
| ###
| 39,788
| 1.8
| 83.2
| -29.0 |
2020-Nov-09 Mon
| 0.057
| 0.057
| 0.055
| 0.055
| ###
| ###
| ###
| ###
| -27.5 |
2020-Nov-06 Fri
| 0.056
| 0.056
| 0.055
| 0.055
| ###
| ###
| -1.8
| ###
| -27.5 |
2020-Nov-05 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| ###
| ###
| ###
| 62.3
| -28.0 |
2020-Nov-04 Wed
| 0.055
| 0.056
| 0.055
| 0.056
| ###
| 2,775
| ###
| 78.8
| -28.0 |
2020-Nov-03 Tue
| 0.054
| 0.056
| 0.054
| 0.055
| ###
| 1,958
| 1.9
| 73.7
| -27.5 |
2020-Nov-02 Mon
| 0.056
| 0.056
| 0.054
| 0.054
| ###
| ###
| -3.6
| 26.7
| -27.0 |
2020-Oct-30 Fri
| 0.057
| 0.057
| 0.055
| 0.055
| ###
| ###
| ###
| ###
| -27.5 |
2020-Oct-29 Thu
| 0.056
| 0.057
| 0.056
| 0.057
| 293,457
| 16,580
| 1.8
| ###
| -28.5 |
2020-Oct-28 Wed
| 0.058
| 0.058
| 0.056
| 0.056
| ###
| 6,047
| -3.4
| ###
| -28.0 |
2020-Oct-27 Tue
| 0.057
| 0.058
| 0.056
| 0.058
| ###
| 50,321
| 1.8
| ###
| -29.0 |
2020-Oct-26 Mon
| 0.058
| 0.058
| 0.058
| 0.058
| 113,750
| ###
| ###
| 77.1
| -29.0 |
2020-Oct-23 Fri
| 0.058
| 0.058
| 0.057
| 0.057
| 207,243
| ###
| -1.7
| ###
| -28.5 |
2020-Oct-22 Thu
| 0.059
| ###
| 0.058
| 0.059
| 310,849
| 18,340
| ###
| ###
| -29.5 |
2020-Oct-21 Wed
| 0.059
| ###
| 0.057
| 0.059
| 1,249,029
| ###
| ###
| 65.7
| -29.5 |
2020-Oct-20 Tue
| ###
| ###
| 0.059
| 0.059
| ###
| 24,758
| ###
| ###
| -29.5 |
2020-Oct-19 Mon
| ###
| ###
| 0.059
| 0.059
| ###
| 12,957
| ###
| 26.1
| -29.5 |
2020-Oct-16 Fri
| ###
| ###
| 0.059
| 0.059
| 879,679
| ###
| -6.3
| ###
| -29.5 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 1,073,941
| 66,047
| ###
| 67.6
| -31.5 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 2,084,473
| 131,321
| ###
| ###
| ### |
2020-Oct-13 Tue
| 0.058
| ###
| 0.057
| ###
| ###
| ###
| 5.2
| ###
| -30.5 |
2020-Oct-12 Mon
| 0.054
| 0.055
| 0.054
| 0.055
| 329,176
| 17,940
| 1.9
| ###
| -27.5 |
2020-Oct-09 Fri
| 0.054
| 0.054
| 0.053
| 0.053
| ###
| 17,854
| -1.9
| 17.1
| -26.5 |
2020-Oct-08 Thu
| 0.054
| 0.054
| 0.053
| 0.054
| 451,877
| 24,175
| ###
| 63.5
| -27.0 |
2020-Oct-07 Wed
| 0.055
| 0.055
| 0.054
| 0.054
| ###
| 51,775
| ###
| ###
| -27.0 |
2020-Oct-06 Tue
| 0.056
| 0.056
| 0.055
| 0.056
| ###
| ###
| ###
| ###
| -28.0 |
2020-Oct-05 Mon
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| -27.0 |
2020-Oct-02 Fri
| 0.054
| 0.055
| 0.054
| 0.054
| 804,548
| 43,847
| ###
| ###
| -27.0 |
2020-Oct-01 Thu
| 0.056
| 0.056
| 0.054
| 0.054
| ###
| ###
| -3.6
| 12.1
| -27.0 |
2020-Sep-30 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| ###
| ###
| ###
| 78.9
| -28.0 |
2020-Sep-29 Tue
| 0.055
| 0.057
| 0.055
| 0.056
| ###
| ###
| ###
| 83.3
| -28.0 |
2020-Sep-28 Mon
| 0.055
| 0.056
| 0.055
| 0.056
| 441,072
| 24,479
| ###
| ###
| -28.0 |
2020-Sep-25 Fri
| 0.055
| 0.055
| 0.054
| 0.054
| ###
| ###
| ###
| 18.4
| -27.0 |
2020-Sep-24 Thu
| 0.055
| 0.056
| 0.054
| 0.055
| ###
| ###
| ###
| 71.3
| -27.5 |
2020-Sep-23 Wed
| 0.054
| 0.055
| 0.053
| 0.055
| ###
| ###
| 1.9
| ###
| -27.5 |
2020-Sep-22 Tue
| 0.055
| 0.055
| 0.053
| 0.054
| ###
| ###
| ###
| ###
| -27.0 |
2020-Sep-21 Mon
| 0.055
| 0.055
| 0.054
| 0.055
| ###
| 12,985
| ###
| 74.0
| -27.5 |
2020-Sep-18 Fri
| 0.052
| 0.054
| 0.052
| 0.054
| 1,222,283
| 64,780
| 3.8
| 85.7
| -27.0 |
2020-Sep-17 Thu
| 0.052
| 0.053
| 0.051
| 0.053
| ###
| ###
| 1.9
| ###
| -26.5 |
2020-Sep-16 Wed
| 0.052
| 0.053
| 0.051
| 0.052
| 794,378
| ###
| ###
| 61.3
| -26.0 |
2020-Sep-15 Tue
| 0.053
| 0.054
| 0.052
| 0.052
| 102,759
| 5,446
| -1.9
| ###
| -26.0 |
2020-Sep-14 Mon
| 0.053
| 0.053
| 0.052
| 0.053
| ###
| ###
| ###
| ###
| -26.5 |
2020-Sep-11 Fri
| 0.051
| 0.053
| 0.051
| 0.053
| 733,580
| 38,146
| 3.9
| 89.0
| -26.5 |
2020-Sep-10 Thu
| 0.054
| 0.054
| 0.052
| 0.053
| ###
| ###
| -1.9
| ###
| -26.5 |
2020-Sep-09 Wed
| 0.052
| 0.054
| 0.052
| 0.053
| ###
| 35,689
| 1.9
| ###
| -26.5 |
2020-Sep-08 Tue
| 0.052
| 0.054
| 0.052
| 0.053
| ###
| 108,148
| 1.9
| ###
| -26.5 |
2020-Sep-07 Mon
| 0.051
| 0.052
| 0.051
| 0.051
| ###
| 45,072
| ###
| ###
| -25.5 |
2020-Sep-04 Fri
| ###
| 0.051
| ###
| ###
| 1,035,684
| ###
| ###
| 65.8
| -25.0 |
2020-Sep-03 Thu
| 0.051
| 0.052
| ###
| 0.051
| ###
| 12,387
| ###
| 66.0
| -25.5 |
2020-Sep-02 Wed
| 0.051
| 0.051
| ###
| 0.051
| 678,352
| 34,256
| ###
| 64.0
| -25.5 |
2020-Sep-01 Tue
| 0.051
| 0.051
| ###
| 0.051
| 27,252,288
| 1,376,240
| ###
| ###
| -25.5 |
2020-Aug-31 Mon
| 0.051
| 0.051
| ###
| 0.051
| ###
| 15,727
| ###
| ###
| -25.5 |
2020-Aug-28 Fri
| 0.049
| ###
| 0.048
| ###
| ###
| ###
| 2.0
| 81.7
| -25.0 |
2020-Aug-27 Thu
| ###
| ###
| 0.049
| ###
| 514,820
| 25,483
| ###
| 66.1
| -25.0 |
2020-Aug-26 Wed
| ###
| ###
| 0.049
| ###
| ###
| 17,271
| ###
| 72.9
| -25.0 |
2020-Aug-25 Tue
| 0.051
| 0.051
| ###
| ###
| 194,476
| 9,821
| ###
| 29.9
| -25.0 |
2020-Aug-24 Mon
| ###
| 0.051
| ###
| 0.051
| 332,883
| ###
| ###
| ###
| -25.5 |
2020-Aug-21 Fri
| ###
| ###
| 0.049
| 0.049
| 568,089
| 28,120
| ###
| ###
| -24.5 |
2020-Aug-20 Thu
| 0.052
| 0.052
| 0.049
| ###
| ###
| 86,027
| -3.8
| ###
| -25.0 |
2020-Aug-19 Wed
| 0.051
| 0.052
| ###
| 0.052
| 1,485,889
| 75,780
| ###
| ###
| -26.0 |
2020-Aug-18 Tue
| 0.051
| 0.052
| ###
| 0.051
| ###
| ###
| ###
| ###
| -25.5 |
2020-Aug-17 Mon
| ###
| 0.051
| ###
| 0.051
| ###
| ###
| ###
| ###
| -25.5 |
2020-Aug-14 Fri
| ###
| 0.051
| 0.049
| ###
| 556,484
| 27,824
| ###
| ###
| -25.0 |
2020-Aug-13 Thu
| ###
| ###
| 0.049
| ###
| 506,141
| 25,053
| ###
| 67.8
| -25.0 |
2020-Aug-12 Wed
| ###
| 0.051
| 0.048
| 0.048
| 1,839,889
| 91,074
| ###
| ###
| -24.0 |
2020-Aug-11 Tue
| 0.048
| ###
| 0.046
| 0.049
| 19,366,243
| 929,579
| 2.1
| 84.8
| -24.5 |
2020-Aug-10 Mon
| 0.046
| 0.046
| 0.045
| 0.046
| 826,629
| ###
| ###
| ###
| -23.0 |
2020-Aug-07 Fri
| 0.046
| 0.046
| 0.045
| 0.046
| 499,141
| ###
| ###
| ###
| -23.0 |
2020-Aug-06 Thu
| 0.045
| 0.045
| 0.044
| 0.044
| 573,875
| ###
| -2.2
| 17.4
| -22.0 |
2020-Aug-05 Wed
| 0.045
| 0.046
| 0.045
| 0.045
| ###
| 30,970
| ###
| ###
| -22.5 |
2020-Aug-04 Tue
| 0.046
| 0.046
| 0.045
| 0.045
| ###
| ###
| -2.2
| 19.4
| -22.5 |
2020-Aug-03 Mon
| 0.045
| 0.046
| 0.045
| 0.046
| ###
| 4,941
| 2.2
| 87.6
| -23.0 |
2020-Jul-31 Fri
| 0.047
| 0.047
| 0.044
| 0.045
| 3,039,245
| 138,285
| -4.3
| 13.9
| -22.5 |
2020-Jul-30 Thu
| 0.047
| 0.048
| 0.046
| 0.048
| 551,381
| ###
| 2.1
| 83.7
| -24.0 |
2020-Jul-29 Wed
| 0.049
| 0.049
| 0.046
| 0.047
| ###
| 80,883
| -4.1
| ###
| -23.5 |
2020-Jul-28 Tue
| 0.045
| 0.047
| 0.044
| 0.046
| 2,549,821
| ###
| 2.2
| ###
| -23.0 |
2020-Jul-27 Mon
| 0.044
| 0.045
| 0.043
| 0.044
| 1,651,158
| 72,650
| ###
| 61.3
| -22.0 |
2020-Jul-24 Fri
| 0.045
| 0.046
| 0.043
| 0.044
| 5,875,770
| 261,471
| -2.2
| 18.4
| -22.0 |
2020-Jul-23 Thu
| 0.045
| 0.045
| 0.043
| 0.044
| 5,216,842
| 229,541
| -2.2
| ###
| -22.0 |
2020-Jul-22 Wed
| 0.047
| 0.047
| 0.044
| 0.045
| ###
| 131,857
| -4.3
| 10.3
| -22.5 |
2020-Jul-21 Tue
| 0.047
| 0.048
| 0.044
| 0.046
| 2,288,581
| 105,274
| -2.1
| 14.4
| -23.0 |
2020-Jul-20 Mon
| ###
| ###
| 0.046
| 0.047
| 504,647
| 24,223
| ###
| 7.8
| -23.5 |
2020-Jul-17 Fri
| ###
| ###
| 0.047
| 0.048
| 1,585,240
| 76,884
| ###
| 9.6
| -24.0 |
2020-Jul-16 Thu
| 0.049
| 0.051
| 0.046
| ###
| ###
| 112,723
| 2.0
| ###
| -25.0 |
2020-Jul-15 Wed
| 0.048
| ###
| 0.048
| 0.048
| ###
| ###
| ###
| ###
| -24.0 |
2020-Jul-14 Tue
| 0.051
| 0.051
| 0.047
| 0.048
| 2,913,774
| 142,774
| -5.9
| 14.9
| -24.0 |
2020-Jul-13 Mon
| ###
| 0.052
| 0.049
| 0.052
| ###
| ###
| ###
| ###
| -26.0 |
2020-Jul-10 Fri
| 0.052
| 0.052
| ###
| ###
| ###
| ###
| -3.8
| 14.9
| -25.0 |
2020-Jul-09 Thu
| 0.052
| 0.053
| 0.052
| 0.052
| 777,245
| ###
| ###
| 65.5
| -26.0 |
2020-Jul-08 Wed
| 0.053
| 0.053
| 0.052
| 0.052
| 1,350,683
| ###
| -1.9
| ###
| -26.0 |
2020-Jul-07 Tue
| 0.054
| 0.056
| 0.053
| 0.053
| ###
| ###
| -1.9
| 34.9
| -26.5 |
2020-Jul-06 Mon
| ###
| ###
| 0.053
| 0.054
| ###
| 232,629
| ###
| ###
| -27.0 |
2020-Jul-03 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| -28.5 |
2020-Jul-02 Thu
| 0.058
| 0.058
| 0.054
| 0.057
| ###
| 118,322
| -1.7
| ###
| -28.5 |
2020-Jul-01 Wed
| 0.058
| 0.058
| 0.056
| 0.057
| ###
| 23,541
| -1.7
| 20.8
| -28.5 |
2020-Jun-30 Tue
| ###
| ###
| 0.058
| 0.058
| ###
| ###
| ###
| 10.1
| -29.0 |
2020-Jun-29 Mon
| 0.059
| ###
| 0.057
| ###
| 14,842,348
| ###
| ###
| 82.9
| ### |
2020-Jun-26 Fri
| ###
| ###
| 0.059
| 0.059
| ###
| ###
| ###
| ###
| -29.5 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
| ###
| 38,986
| -6.3
| ###
| ### |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5
| ###
| ### |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| 3,007,255
| ###
| 3.1
| ###
| ### |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| ###
| 16,343
| ###
| 69.5
| ### |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| ###
| 20,144
| -1.6
| 23.4
| ### |
2020-Jun-18 Thu
| 0.059
| ###
| 0.059
| ###
| 5,765,820
| 357,480
| 8.5
| ###
| ### |
2020-Jun-17 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| ###
| ###
| ###
| 69.5
| -28.0 |
2020-Jun-16 Tue
| 0.054
| 0.056
| 0.054
| 0.056
| ###
| ###
| ###
| ###
| -28.0 |
2020-Jun-15 Mon
| 0.055
| 0.055
| 0.054
| 0.054
| ###
| ###
| ###
| ###
| -27.0 |
2020-Jun-12 Fri
| 0.052
| 0.058
| ###
| 0.056
| 880,177
| 47,529
| ###
| 95.1
| -28.0 |
2020-Jun-11 Thu
| 0.059
| 0.059
| 0.053
| 0.053
| ###
| ###
| ###
| ###
| -26.5 |
2020-Jun-10 Wed
| 0.059
| 0.059
| 0.058
| 0.058
| ###
| 47,057
| ###
| 23.5
| -29.0 |
|
Enhanced    Basic Format Daily Prices for GRB    Bottom |
Basic Prices for GRB
|
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 2024-03-19 22:55:25 thru 2024-03-19 22:55:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|