End of day Prices (Enhanced format), last 120 Days for (LCD) LATITUDE CONSOLIDATED LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.002 |
2021-Nov-30 Tue
| 0.047
| 0.048
| 0.046
| 0.046
| ###
| ###
| -2.1
| ###
| -23.0 |
2021-Nov-29 Mon
| 0.045
| 0.049
| 0.045
| 0.049
| ###
| 48,846
| 8.9
| ###
| -24.5 |
2021-Nov-26 Fri
| ###
| ###
| 0.045
| 0.045
| 2,678,440
| 127,225
| ###
| 3.4
| -22.5 |
2021-Nov-25 Thu
| ###
| 0.052
| ###
| 0.052
| ###
| ###
| ###
| 92.7
| -26.0 |
2021-Nov-24 Wed
| 0.053
| 0.053
| 0.049
| 0.049
| ###
| ###
| -7.5
| 4.3
| -24.5 |
2021-Nov-23 Tue
| 0.055
| 0.056
| 0.052
| 0.052
| ###
| ###
| -5.5
| 9.0
| -26.0 |
2021-Nov-22 Mon
| 0.058
| 0.059
| 0.054
| 0.055
| ###
| 70,189
| -5.2
| ###
| -27.5 |
2021-Nov-19 Fri
| 0.058
| 0.058
| 0.056
| 0.058
| ###
| ###
| ###
| ###
| -29.0 |
2021-Nov-18 Thu
| 0.057
| 0.059
| 0.057
| 0.058
| ###
| 152,581
| 1.8
| ###
| -29.0 |
2021-Nov-17 Wed
| 0.056
| 0.057
| 0.055
| 0.055
| 1,541,853
| 86,343
| -1.8
| ###
| -27.5 |
2021-Nov-16 Tue
| 0.055
| 0.055
| 0.055
| 0.055
| ###
| 18,821
| ###
| ###
| -27.5 |
2021-Nov-15 Mon
| 0.054
| 0.058
| 0.054
| 0.055
| ###
| 114,688
| 1.9
| 80.3
| -27.5 |
2021-Nov-12 Fri
| ###
| ###
| 0.053
| 0.054
| 2,867,354
| ###
| -11.5
| 0.7
| -27.0 |
2021-Nov-11 Thu
| ###
| ###
| 0.059
| ###
| 5,913,180
| ###
| -3.2
| ###
| -30.5 |
2021-Nov-10 Wed
| 0.059
| ###
| 0.059
| ###
| 4,686,159
| ###
| 5.1
| ###
| ### |
2021-Nov-09 Tue
| 0.051
| ###
| ###
| 0.059
| ###
| ###
| 15.7
| ###
| -29.5 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,093,977
| 54,972
| ###
| 73.3
| -25.0 |
2021-Nov-05 Fri
| 0.048
| ###
| 0.048
| ###
| 1,509,570
| ###
| ###
| ###
| -25.0 |
2021-Nov-04 Thu
| 0.048
| 0.049
| 0.048
| 0.048
| ###
| 59,354
| ###
| ###
| -24.0 |
2021-Nov-03 Wed
| 0.047
| ###
| 0.047
| 0.049
| ###
| 140,224
| 4.3
| ###
| -24.5 |
2021-Nov-02 Tue
| 0.047
| 0.048
| 0.047
| 0.047
| ###
| 18,472
| ###
| 74.1
| -23.5 |
2021-Nov-01 Mon
| 0.049
| 0.049
| 0.0455
| 0.046
| ###
| ###
| -6.1
| ###
| -23.0 |
2021-Oct-29 Fri
| 0.045
| 0.0455
| 0.045
| 0.045
| ###
| ###
| ###
| ###
| -22.5 |
2021-Oct-28 Thu
| 0.047
| 0.048
| 0.045
| 0.045
| 212,850
| ###
| -4.3
| 12.9
| -22.5 |
2021-Oct-27 Wed
| 0.046
| 0.047
| 0.046
| 0.047
| ###
| 24,025
| 2.2
| ###
| -23.5 |
2021-Oct-26 Tue
| 0.047
| 0.049
| 0.047
| 0.047
| ###
| 25,344
| ###
| 71.6
| -23.5 |
2021-Oct-25 Mon
| 0.047
| 0.047
| 0.046
| 0.047
| 529,353
| ###
| ###
| 68.3
| -23.5 |
2021-Oct-22 Fri
| 0.048
| 0.049
| 0.047
| 0.047
| 242,980
| ###
| -2.1
| ###
| -23.5 |
2021-Oct-21 Thu
| 0.047
| ###
| 0.047
| ###
| ###
| 26,980
| 6.4
| ###
| -25.0 |
2021-Oct-20 Wed
| 0.048
| 0.048
| 0.046
| 0.047
| ###
| 159,228
| -2.1
| ###
| -23.5 |
2021-Oct-19 Tue
| 0.052
| 0.052
| 0.046
| 0.049
| 31,962,181
| 1,566,146
| ###
| ###
| -24.5 |
2021-Oct-18 Mon
| 0.054
| 0.054
| 0.051
| 0.053
| 1,150,920
| 60,423
| -1.9
| 24.9
| -26.5 |
2021-Oct-15 Fri
| ###
| 0.055
| ###
| 0.052
| 3,260,840
| ###
| ###
| ###
| -26.0 |
2021-Oct-14 Thu
| ###
| 0.053
| ###
| 0.051
| ###
| ###
| ###
| 77.8
| -25.5 |
2021-Oct-13 Wed
| 0.048
| 0.051
| 0.0475
| ###
| 2,449,844
| 120,654
| ###
| 91.7
| -25.0 |
2021-Oct-12 Tue
| 0.047
| 0.047
| 0.047
| 0.047
| 91,050
| 4,279
| ###
| ###
| -23.5 |
2021-Oct-11 Mon
| 0.049
| 0.049
| 0.046
| 0.048
| ###
| 64,247
| -2.0
| ###
| -24.0 |
2021-Oct-08 Fri
| 0.048
| 0.051
| 0.048
| ###
| 2,311,453
| ###
| ###
| 90.7
| -25.0 |
2021-Oct-07 Thu
| 0.047
| ###
| 0.046
| 0.048
| ###
| 115,657
| 2.1
| 80.1
| -24.0 |
2021-Oct-06 Wed
| 0.046
| 0.049
| 0.043
| 0.045
| 2,421,559
| ###
| -2.2
| ###
| -22.5 |
2021-Oct-05 Tue
| 0.043
| 0.045
| ###
| 0.042
| ###
| 278,758
| -2.3
| 27.1
| -21.0 |
2021-Oct-04 Mon
| 0.044
| 0.045
| 0.042
| 0.043
| 398,651
| 17,341
| -2.3
| 23.4
| -21.5 |
2021-Oct-01 Fri
| 0.0455
| 0.046
| 0.044
| 0.044
| 726,083
| 32,673
| ###
| 14.1
| -22.0 |
2021-Sep-30 Thu
| 0.043
| 0.046
| 0.043
| 0.046
| ###
| 24,629
| 7.0
| 95.5
| -23.0 |
2021-Sep-29 Wed
| 0.044
| 0.044
| 0.041
| 0.042
| 2,461,824
| 104,627
| -4.5
| 6.8
| -21.0 |
2021-Sep-28 Tue
| ###
| 0.045
| ###
| 0.045
| 1,531,576
| 67,772
| 3.4
| 93.8
| -22.5 |
2021-Sep-27 Mon
| 0.044
| 0.044
| 0.041
| 0.043
| ###
| 120,759
| -2.3
| 22.0
| -21.5 |
2021-Sep-24 Fri
| 0.045
| 0.046
| 0.044
| 0.045
| ###
| ###
| ###
| ###
| -22.5 |
2021-Sep-23 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| ###
| ###
| ###
| 56.5
| -23.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| 0.047
| ###
| ###
| ###
| ###
| -23.5 |
2021-Sep-21 Tue
| ###
| ###
| 0.047
| 0.047
| 981,678
| ###
| ###
| 4.7
| -23.5 |
2021-Sep-20 Mon
| 0.055
| 0.055
| 0.049
| 0.049
| 1,460,843
| ###
| ###
| ###
| -24.5 |
2021-Sep-17 Fri
| 0.054
| 0.0555
| 0.052
| 0.0555
| ###
| 140,250
| 2.8
| 85.5
| -27.8 |
2021-Sep-16 Thu
| 0.049
| 0.056
| 0.049
| 0.054
| ###
| 139,655
| ###
| ###
| -27.0 |
2021-Sep-15 Wed
| 0.047
| 0.0485
| 0.046
| 0.048
| ###
| 65,021
| 2.1
| ###
| -24.0 |
2021-Sep-14 Tue
| 0.047
| 0.047
| 0.045
| 0.047
| 1,277,358
| 58,758
| ###
| 63.0
| -23.5 |
2021-Sep-13 Mon
| ###
| ###
| 0.047
| 0.047
| 743,229
| 36,046
| ###
| ###
| -23.5 |
2021-Sep-10 Fri
| 0.045
| 0.048
| 0.044
| 0.047
| ###
| 108,949
| 4.4
| ###
| -23.5 |
2021-Sep-09 Thu
| 0.045
| 0.046
| 0.045
| 0.045
| 843,574
| 38,382
| ###
| 84.6
| -22.5 |
2021-Sep-08 Wed
| 0.047
| 0.047
| 0.044
| 0.044
| 1,077,224
| ###
| -6.4
| ###
| -22.0 |
2021-Sep-07 Tue
| 0.048
| 0.048
| 0.047
| 0.047
| 116,876
| 5,551
| -2.1
| ###
| -23.5 |
2021-Sep-06 Mon
| 0.049
| 0.049
| 0.048
| 0.049
| 89,582
| 4,344
| ###
| 63.0
| -24.5 |
2021-Sep-03 Fri
| 0.048
| 0.048
| 0.046
| 0.048
| ###
| 27,176
| ###
| 60.1
| -24.0 |
2021-Sep-02 Thu
| 0.047
| 0.051
| 0.047
| 0.048
| 3,060,120
| 149,945
| 2.1
| 81.3
| -24.0 |
2021-Sep-01 Wed
| 0.048
| 0.048
| 0.047
| 0.047
| ###
| 36,459
| -2.1
| 20.7
| -23.5 |
2021-Aug-31 Tue
| 0.045
| 0.049
| 0.045
| 0.049
| ###
| ###
| 8.9
| 97.8
| -24.5 |
2021-Aug-30 Mon
| 0.044
| 0.046
| 0.044
| 0.045
| 804,946
| 36,222
| 2.3
| ###
| -22.5 |
2021-Aug-27 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 474,223
| ###
| ###
| 65.5
| -21.5 |
2021-Aug-26 Thu
| 0.041
| 0.046
| ###
| 0.043
| 691,358
| ###
| 4.9
| 94.3
| -21.5 |
2021-Aug-25 Wed
| 0.043
| 0.043
| ###
| 0.041
| 54,026
| 2,242
| -4.7
| 6.6
| -20.5 |
2021-Aug-24 Tue
| 0.042
| 0.044
| 0.041
| 0.041
| ###
| ###
| -2.4
| ###
| -20.5 |
2021-Aug-23 Mon
| 0.041
| 0.041
| ###
| 0.041
| 493,046
| ###
| ###
| ###
| -20.5 |
2021-Aug-20 Fri
| 0.045
| 0.045
| 0.041
| 0.041
| 1,562,747
| ###
| -8.9
| 3.5
| -20.5 |
2021-Aug-19 Thu
| 0.046
| 0.046
| 0.044
| 0.045
| ###
| 50,940
| -2.2
| 21.3
| -22.5 |
2021-Aug-18 Wed
| 0.046
| 0.047
| 0.046
| 0.047
| 40,928
| ###
| 2.2
| ###
| -23.5 |
2021-Aug-17 Tue
| 0.046
| 0.047
| 0.046
| 0.047
| 578,776
| ###
| 2.2
| ###
| -23.5 |
2021-Aug-16 Mon
| 0.047
| 0.047
| 0.046
| 0.046
| 176,124
| 8,189
| -2.1
| ###
| -23.0 |
2021-Aug-13 Fri
| 0.048
| 0.048
| 0.048
| 0.048
| 23,943
| 1,149
| ###
| ###
| -24.0 |
2021-Aug-12 Thu
| 0.049
| ###
| 0.049
| 0.049
| ###
| 42,942
| ###
| 65.7
| -24.5 |
2021-Aug-11 Wed
| 0.048
| 0.049
| 0.045
| 0.049
| ###
| 58,920
| 2.1
| ###
| -24.5 |
2021-Aug-10 Tue
| 0.048
| 0.049
| 0.047
| 0.049
| ###
| ###
| 2.1
| ###
| -24.5 |
2021-Aug-09 Mon
| ###
| ###
| 0.048
| ###
| ###
| ###
| ###
| ###
| -25.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.1
| -25.0 |
2021-Aug-05 Thu
| 0.049
| ###
| 0.048
| ###
| ###
| 48,952
| 2.0
| ###
| -25.0 |
2021-Aug-04 Wed
| 0.051
| 0.054
| 0.049
| 0.049
| 2,603,123
| ###
| -3.9
| 10.6
| -24.5 |
2021-Aug-03 Tue
| 0.052
| 0.052
| ###
| ###
| ###
| ###
| -3.8
| ###
| -25.0 |
2021-Aug-02 Mon
| 0.053
| 0.054
| 0.053
| 0.053
| 366,654
| ###
| ###
| 66.0
| -26.5 |
2021-Jul-30 Fri
| 0.054
| 0.055
| 0.053
| 0.053
| ###
| 11,382
| -1.9
| 25.5
| -26.5 |
2021-Jul-29 Thu
| 0.053
| 0.056
| 0.053
| 0.054
| 486,546
| ###
| 1.9
| 79.2
| -27.0 |
2021-Jul-28 Wed
| 0.053
| 0.053
| 0.052
| 0.052
| ###
| ###
| -1.9
| 27.3
| -26.0 |
2021-Jul-27 Tue
| 0.054
| 0.054
| 0.052
| 0.053
| 1,251,146
| ###
| -1.9
| 27.9
| -26.5 |
2021-Jul-26 Mon
| 0.057
| 0.057
| 0.054
| 0.054
| 1,255,085
| 69,657
| ###
| 8.5
| -27.0 |
2021-Jul-23 Fri
| 0.055
| ###
| 0.055
| 0.056
| 1,722,059
| ###
| ###
| ###
| -28.0 |
2021-Jul-22 Thu
| 0.055
| 0.059
| 0.054
| 0.054
| 1,945,989
| 109,948
| ###
| ###
| -27.0 |
2021-Jul-21 Wed
| 0.055
| 0.056
| 0.053
| 0.053
| 1,278,680
| 69,688
| ###
| ###
| -26.5 |
2021-Jul-20 Tue
| 0.058
| 0.058
| 0.053
| 0.053
| ###
| 82,528
| -8.6
| 1.9
| -26.5 |
2021-Jul-19 Mon
| ###
| ###
| 0.058
| 0.058
| 1,419,851
| 84,481
| ###
| ###
| -29.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
| ###
| 85,020
| ###
| 77.5
| -30.5 |
2021-Jul-15 Thu
| 0.058
| 0.059
| 0.057
| 0.059
| 1,349,776
| 78,287
| 1.7
| 82.9
| -29.5 |
2021-Jul-14 Wed
| 0.0545
| 0.056
| 0.053
| 0.056
| ###
| 115,085
| 2.8
| ###
| -28.0 |
2021-Jul-13 Tue
| 0.056
| 0.056
| 0.052
| 0.055
| 3,540,685
| ###
| -1.8
| 21.0
| -27.5 |
2021-Jul-12 Mon
| 0.056
| 0.056
| 0.056
| 0.056
| ###
| 68,483
| ###
| ###
| -28.0 |
2021-Jul-09 Fri
| 0.058
| 0.058
| 0.056
| 0.056
| ###
| ###
| -3.4
| ###
| -28.0 |
2021-Jul-08 Thu
| 0.056
| ###
| 0.055
| 0.058
| 1,811,552
| ###
| 3.6
| ###
| -29.0 |
2021-Jul-07 Wed
| 0.056
| 0.058
| 0.056
| 0.058
| ###
| 17,026
| 3.6
| ###
| -29.0 |
2021-Jul-06 Tue
| 0.058
| 0.058
| 0.055
| 0.055
| ###
| ###
| -5.2
| 8.3
| -27.5 |
2021-Jul-05 Mon
| 0.058
| 0.058
| 0.057
| 0.058
| 1,501,550
| ###
| ###
| 70.6
| -29.0 |
2021-Jul-02 Fri
| 0.055
| 0.058
| 0.055
| 0.057
| 1,234,857
| ###
| ###
| 87.0
| -28.5 |
2021-Jul-01 Thu
| 0.058
| 0.058
| 0.056
| 0.056
| ###
| ###
| -3.4
| 8.2
| -28.0 |
2021-Jun-30 Wed
| ###
| ###
| 0.058
| 0.058
| 1,338,451
| ###
| ###
| 13.0
| -29.0 |
2021-Jun-29 Tue
| ###
| ###
| 0.058
| ###
| ###
| ###
| -3.2
| 16.6
| -30.5 |
2021-Jun-28 Mon
| ###
| ###
| 0.058
| 0.059
| 1,361,678
| ###
| ###
| ###
| -29.5 |
2021-Jun-25 Fri
| 0.058
| ###
| 0.058
| 0.059
| 2,123,072
| ###
| 1.7
| ###
| -29.5 |
2021-Jun-24 Thu
| ###
| ###
| 0.055
| 0.057
| ###
| ###
| ###
| 8.1
| -28.5 |
2021-Jun-23 Wed
| ###
| ###
| 0.059
| ###
| ###
| 179,745
| ###
| 4.1
| ### |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
| 1,231,779
| ###
| ###
| ###
| -32.5 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 1,418,974
| ###
| -4.5
| 14.2
| -31.5 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
| 3,706,874
| 235,386
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 5,390,153
| 336,884
| ###
| ###
| ### |
2021-Jun-16 Wed
| ###
| ###
| 0.058
| ###
| 5,011,874
| ###
| ###
| ###
| -32.5 |
|