Various chartings for (IP1) INTEGRATED PAYMENT TECHNOLOGIES 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
| 0.23
| 239,662,579
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for IP1
|
Weekly    Format Enhanced Daily Prices for IP1    Basic |
End of day Prices (Enhanced format), last 120 Days for (IP1) INTEGRATED PAYMENT TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.005 |
2021-Nov-29 Mon
| 0.023
| 0.023
| 0.023
| 0.023
| 939,640
| ###
| ###
| ###
| ### |
2021-Nov-26 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 154,582
| 3,555
| ###
| ###
| ### |
2021-Nov-25 Thu
| 0.023
| 0.026
| 0.023
| 0.025
| ###
| ###
| ###
| ###
| -5.0 |
2021-Nov-24 Wed
| 0.023
| 0.025
| 0.0225
| 0.024
| 1,491,470
| 35,422
| 4.3
| 94.3
| -4.8 |
2021-Nov-23 Tue
| 0.025
| 0.025
| 0.022
| 0.022
| ###
| ###
| ###
| 1.2
| -4.4 |
2021-Nov-22 Mon
| 0.023
| 0.024
| 0.023
| 0.024
| 2,264,340
| ###
| 4.3
| ###
| -4.8 |
2021-Nov-19 Fri
| 0.025
| 0.025
| 0.024
| 0.024
| ###
| 14,680
| ###
| ###
| -4.8 |
2021-Nov-18 Thu
| 0.0255
| 0.0255
| 0.024
| 0.024
| 1,828,282
| 45,249
| -5.9
| 6.0
| -4.8 |
2021-Nov-17 Wed
| 0.025
| 0.026
| 0.025
| 0.025
| ###
| ###
| ###
| 71.8
| -5.0 |
2021-Nov-16 Tue
| 0.027
| 0.027
| 0.024
| 0.024
| ###
| ###
| ###
| 0.9
| -4.8 |
2021-Nov-15 Mon
| 0.024
| 0.027
| 0.024
| 0.027
| ###
| 148,083
| ###
| ###
| -5.4 |
2021-Nov-12 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 1,927,474
| ###
| ###
| 61.9
| ### |
2021-Nov-11 Thu
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| 9,486
| -4.3
| ###
| -4.4 |
2021-Nov-10 Wed
| 0.022
| 0.022
| 0.022
| 0.022
| ###
| 420
| ###
| 74.2
| -4.4 |
2021-Nov-09 Tue
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| ###
| -4.3
| 10.7
| -4.4 |
2021-Nov-08 Mon
| 0.021
| 0.022
| 0.021
| 0.022
| 2,150,676
| ###
| ###
| 94.5
| -4.4 |
2021-Nov-05 Fri
| 0.023
| 0.024
| 0.021
| 0.021
| 1,471,379
| ###
| ###
| ###
| -4.2 |
2021-Nov-04 Thu
| 0.022
| 0.023
| 0.022
| 0.023
| 1,911,078
| ###
| 4.5
| ###
| ### |
2021-Nov-03 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| ###
| ###
| ###
| ### |
2021-Nov-02 Tue
| 0.022
| 0.024
| 0.022
| 0.022
| ###
| ###
| ###
| 74.1
| -4.4 |
2021-Nov-01 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| ###
| 48,525
| ###
| 71.2
| -4.4 |
2021-Oct-29 Fri
| 0.021
| 0.022
| 0.021
| 0.022
| ###
| 45,074
| ###
| 93.8
| -4.4 |
2021-Oct-28 Thu
| 0.022
| 0.022
| 0.021
| ###
| 3,797,727
| 81,651
| -2.3
| 24.6
| ### |
2021-Oct-27 Wed
| 0.021
| ###
| 0.021
| ###
| 419,055
| ###
| 2.4
| 89.8
| ### |
2021-Oct-26 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| -4.2 |
2021-Oct-25 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| ###
| ###
| ###
| 68.3
| -4.2 |
2021-Oct-22 Fri
| 0.022
| 0.022
| 0.021
| 0.021
| ###
| 12,349
| -4.5
| 8.4
| -4.2 |
2021-Oct-21 Thu
| 0.023
| 0.023
| 0.021
| 0.021
| ###
| 15,285
| ###
| ###
| -4.2 |
2021-Oct-20 Wed
| 0.022
| 0.023
| 0.022
| 0.022
| 2,223,627
| ###
| ###
| 69.0
| -4.4 |
2021-Oct-19 Tue
| 0.021
| 0.024
| 0.021
| 0.023
| 5,227,147
| ###
| 9.5
| 98.1
| ### |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 26,873
| ###
| ###
| 68.6
| -4.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
| ###
| 4,125
| ###
| 60.8
| -4.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 616,774
| ###
| ###
| 61.2
| -4.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
| 623,079
| ###
| ###
| ###
| -3.8 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 1,764,759
| 33,971
| ###
| 66.3
| -3.8 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
| ###
| 780
| ###
| ###
| ### |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| ###
| 13,475
| ###
| ###
| ### |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -3.8 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
| 664,687
| ###
| ###
| ###
| -3.8 |
2021-Oct-04 Mon
| 0.021
| 0.021
| ###
| ###
| ###
| 46,481
| ###
| ###
| -4.0 |
2021-Oct-01 Fri
| 0.022
| 0.022
| 0.021
| 0.021
| 791,784
| 17,023
| -4.5
| 8.1
| -4.2 |
2021-Sep-30 Thu
| 0.022
| 0.023
| 0.021
| 0.022
| ###
| 65,153
| ###
| ###
| -4.4 |
2021-Sep-29 Wed
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| ###
| ###
| -4.0 |
2021-Sep-28 Tue
| ###
| 0.021
| ###
| 0.021
| 408,547
| 8,375
| ###
| ###
| -4.2 |
2021-Sep-27 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 506,357
| ###
| ###
| ###
| -4.2 |
2021-Sep-24 Fri
| 0.021
| 0.022
| 0.021
| 0.022
| ###
| 24,624
| ###
| ###
| -4.4 |
2021-Sep-23 Thu
| ###
| 0.021
| ###
| 0.021
| 155,880
| ###
| ###
| ###
| -4.2 |
2021-Sep-22 Wed
| ###
| 0.022
| 0.021
| 0.021
| 138,827
| 2,984
| -2.3
| ###
| -4.2 |
2021-Sep-21 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 121,276
| 2,546
| ###
| 55.1
| -4.2 |
2021-Sep-20 Mon
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| ###
| 24.0
| -4.0 |
2021-Sep-17 Fri
| ###
| 0.022
| ###
| 0.022
| ###
| ###
| 2.3
| ###
| -4.4 |
2021-Sep-16 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| ###
| ###
| ###
| 64.8
| -4.2 |
2021-Sep-15 Wed
| 0.021
| 0.023
| 0.021
| 0.021
| 793,122
| 17,448
| ###
| 66.3
| -4.2 |
2021-Sep-14 Tue
| 0.022
| 0.022
| 0.022
| 0.022
| 253,285
| 5,572
| ###
| 63.0
| -4.4 |
2021-Sep-13 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| ###
| ###
| ###
| ###
| -4.4 |
2021-Sep-10 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| -4.2 |
2021-Sep-09 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 133,626
| ###
| ###
| 84.6
| -4.2 |
2021-Sep-08 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 422,040
| ###
| ###
| 68.2
| -4.2 |
2021-Sep-07 Tue
| 0.021
| 0.022
| 0.021
| 0.021
| 678,954
| ###
| ###
| 66.3
| -4.2 |
2021-Sep-06 Mon
| 0.022
| 0.022
| 0.021
| 0.022
| 1,397,745
| 30,051
| ###
| 63.0
| -4.4 |
2021-Sep-03 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| ###
| 22,876
| ###
| 60.1
| -4.2 |
2021-Sep-02 Thu
| 0.022
| 0.022
| ###
| ###
| ###
| 39,654
| ###
| ###
| -4.0 |
2021-Sep-01 Wed
| 0.022
| 0.022
| 0.021
| 0.022
| ###
| 37,771
| ###
| 62.8
| -4.4 |
2021-Aug-31 Tue
| 0.023
| 0.023
| 0.021
| 0.021
| ###
| 84,475
| ###
| ###
| -4.2 |
2021-Aug-30 Mon
| 0.023
| 0.023
| 0.023
| 0.023
| 909,426
| ###
| ###
| ###
| ### |
2021-Aug-27 Fri
| 0.022
| 0.023
| 0.021
| 0.023
| ###
| ###
| 4.5
| 92.6
| ### |
2021-Aug-26 Thu
| 0.022
| 0.022
| 0.021
| 0.022
| ###
| ###
| ###
| ###
| -4.4 |
2021-Aug-25 Wed
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| ###
| -4.3
| 7.1
| -4.4 |
2021-Aug-24 Tue
| 0.023
| 0.025
| 0.023
| 0.023
| ###
| 64,370
| ###
| ###
| ### |
2021-Aug-23 Mon
| 0.023
| 0.024
| 0.022
| 0.023
| 571,028
| ###
| ###
| ###
| ### |
2021-Aug-20 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 753,456
| 17,329
| ###
| 77.8
| ### |
2021-Aug-19 Thu
| 0.023
| 0.024
| 0.023
| 0.024
| 307,750
| ###
| 4.3
| 93.3
| -4.8 |
2021-Aug-18 Wed
| 0.024
| 0.024
| 0.023
| 0.023
| ###
| 4,770
| ###
| ###
| ### |
2021-Aug-17 Tue
| 0.023
| ###
| 0.023
| 0.023
| ###
| 20,153
| ###
| ###
| ### |
2021-Aug-16 Mon
| 0.025
| 0.025
| 0.023
| 0.023
| ###
| 10,026
| ###
| ###
| ### |
2021-Aug-13 Fri
| 0.025
| 0.025
| 0.024
| 0.024
| ###
| 2,641
| ###
| 8.8
| -4.8 |
2021-Aug-12 Thu
| 0.026
| 0.026
| 0.024
| 0.024
| ###
| ###
| ###
| ###
| -4.8 |
2021-Aug-11 Wed
| 0.025
| 0.026
| 0.025
| 0.025
| ###
| 4,488
| ###
| ###
| -5.0 |
2021-Aug-10 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| ###
| ###
| ###
| -5.0 |
2021-Aug-09 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 629,141
| 15,728
| ###
| ###
| -5.0 |
2021-Aug-06 Fri
| 0.024
| 0.026
| 0.024
| 0.026
| ###
| 27,550
| ###
| 96.8
| -5.2 |
2021-Aug-05 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| 195,424
| ###
| ###
| ###
| ### |
2021-Aug-04 Wed
| 0.025
| 0.025
| 0.024
| 0.024
| 573,224
| 14,043
| ###
| 10.6
| -4.8 |
2021-Aug-03 Tue
| 0.024
| 0.025
| 0.023
| 0.024
| 911,643
| 21,879
| ###
| ###
| -4.8 |
2021-Aug-02 Mon
| 0.022
| 0.023
| 0.022
| 0.023
| 1,315,728
| ###
| 4.5
| 94.0
| ### |
2021-Jul-30 Fri
| 0.025
| 0.025
| 0.022
| 0.022
| ###
| ###
| ###
| ###
| -4.4 |
2021-Jul-29 Thu
| 0.027
| 0.027
| 0.024
| 0.024
| 2,049,543
| ###
| ###
| ###
| -4.8 |
2021-Jul-28 Wed
| 0.028
| 0.028
| 0.026
| 0.026
| ###
| 25,946
| -7.1
| ###
| -5.2 |
2021-Jul-27 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 17,078
| 444
| ###
| ###
| -5.2 |
2021-Jul-26 Mon
| 0.027
| 0.027
| 0.026
| 0.026
| ###
| ###
| ###
| 15.9
| -5.2 |
2021-Jul-23 Fri
| 0.026
| ###
| 0.026
| 0.026
| ###
| ###
| ###
| 60.6
| -5.2 |
2021-Jul-22 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| ###
| ###
| ###
| -5.2 |
2021-Jul-21 Wed
| 0.027
| 0.027
| 0.026
| 0.026
| ###
| 21,248
| ###
| ###
| -5.2 |
2021-Jul-20 Tue
| 0.025
| 0.026
| 0.025
| 0.026
| 356,127
| 9,081
| ###
| 93.3
| -5.2 |
2021-Jul-19 Mon
| 0.026
| 0.026
| 0.025
| 0.025
| 984,020
| ###
| -3.8
| ###
| -5.0 |
2021-Jul-16 Fri
| 0.026
| 0.026
| 0.025
| 0.026
| 436,441
| 11,129
| ###
| 61.7
| -5.2 |
2021-Jul-15 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 102,875
| 2,674
| ###
| ###
| -5.2 |
2021-Jul-14 Wed
| 0.025
| 0.026
| 0.025
| 0.026
| 707,377
| ###
| ###
| ###
| -5.2 |
2021-Jul-13 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 85,649
| 2,226
| ###
| ###
| -5.2 |
2021-Jul-12 Mon
| 0.026
| 0.026
| 0.025
| 0.026
| 853,325
| 21,759
| ###
| ###
| -5.2 |
2021-Jul-09 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| 15,956
| ###
| 72.6
| -5.2 |
2021-Jul-08 Thu
| 0.027
| 0.027
| 0.026
| 0.026
| 290,328
| ###
| ###
| ###
| -5.2 |
2021-Jul-07 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| ###
| 3,640
| ###
| ###
| ### |
2021-Jul-06 Tue
| 0.027
| 0.027
| 0.026
| 0.026
| ###
| 15,729
| ###
| 14.6
| -5.2 |
2021-Jul-05 Mon
| 0.027
| 0.028
| 0.026
| 0.026
| 248,981
| 6,722
| ###
| ###
| -5.2 |
2021-Jul-02 Fri
| 0.027
| 0.027
| 0.026
| 0.026
| ###
| ###
| ###
| ###
| -5.2 |
2021-Jul-01 Thu
| 0.026
| 0.027
| 0.026
| 0.027
| ###
| 5,846
| 3.8
| 82.3
| -5.4 |
2021-Jun-30 Wed
| 0.028
| 0.029
| 0.025
| 0.027
| ###
| ###
| -3.6
| 11.7
| -5.4 |
2021-Jun-29 Tue
| ###
| ###
| 0.028
| 0.029
| 3,845,171
| ###
| ###
| 15.7
| -5.8 |
2021-Jun-28 Mon
| 0.029
| 0.029
| 0.028
| 0.028
| ###
| 20,745
| -3.4
| ###
| ### |
2021-Jun-25 Fri
| 0.028
| 0.029
| 0.028
| 0.028
| ###
| ###
| ###
| ###
| ### |
2021-Jun-24 Thu
| 0.027
| 0.029
| 0.027
| 0.028
| 2,236,929
| ###
| ###
| 88.8
| ### |
2021-Jun-23 Wed
| 0.029
| ###
| 0.027
| 0.027
| ###
| 84,426
| ###
| ###
| -5.4 |
2021-Jun-22 Tue
| 0.029
| ###
| 0.029
| 0.029
| 4,757,240
| ###
| ###
| ###
| -5.8 |
2021-Jun-21 Mon
| 0.027
| 0.028
| 0.027
| 0.028
| 5,023,322
| 138,141
| ###
| ###
| ### |
2021-Jun-18 Fri
| 0.027
| 0.028
| 0.026
| 0.026
| 5,727,751
| 154,649
| ###
| 8.2
| -5.2 |
2021-Jun-17 Thu
| 0.024
| 0.027
| 0.024
| 0.027
| ###
| 91,458
| ###
| 99.1
| -5.4 |
2021-Jun-16 Wed
| 0.025
| 0.026
| 0.025
| 0.025
| ###
| 53,981
| ###
| ###
| -5.0 |
2021-Jun-15 Tue
| 0.025
| 0.026
| 0.025
| 0.025
| ###
| 20,828
| ###
| 72.6
| -5.0 |
|
Enhanced    Basic Format Daily Prices for IP1    Bottom |
Basic Prices for IP1
|
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 13:28:37 thru 2024-03-19 13:28:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|