Various chartings for (PHG) PULSE HEALTH 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
| ###
| 2
| 0.0 |
MAX
| 0.745
| ###
| 99.7 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for PHG
|
Weekly    Format Enhanced Daily Prices for PHG    Basic |
End of day Prices (Enhanced format), last 120 Days for (PHG) PULSE HEALTH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -23.3 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -23.3 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -23.3 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -23.3 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -23.3 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -23.3 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -23.3 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -23.3 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -23.3 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -23.3 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.2
| -23.3 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| ###
| 18,876
| ###
| 73.6
| -23.3 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| ###
| 1,020
| ###
| ###
| -23.3 |
2017-May-01 Mon
| ###
| 0.47
| ###
| ###
| ###
| ###
| -0.4
| 32.1
| -23.3 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 527
| 245
| ###
| ###
| -23.3 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 21,125
| 9,823
| ###
| 71.2
| -23.3 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| ###
| 1,113,587
| ###
| ###
| -23.3 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 450,557
| ###
| ###
| 74.2
| -23.3 |
2017-Apr-21 Fri
| 0.47
| 0.47
| ###
| ###
| ###
| 75,127
| ###
| ###
| -23.3 |
2017-Apr-20 Thu
| 0.46
| 0.47
| 0.46
| ###
| ###
| ###
| 1.1
| ###
| -23.3 |
2017-Apr-19 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 55,726
| ###
| ###
| 71.0
| -23.0 |
2017-Apr-18 Tue
| 0.46
| ###
| 0.46
| ###
| ###
| ###
| 1.1
| 88.8
| -23.3 |
2017-Apr-13 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| ###
| ###
| ###
| 74.0
| -23.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 2,887
| ###
| ###
| ###
| ### |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 16,328
| ###
| 0.6
| ###
| -23.3 |
2017-Apr-07 Fri
| ###
| ###
| 0.46
| 0.46
| 18,026,725
| 8,310,320
| ###
| 31.3
| -23.0 |
2017-Apr-06 Thu
| ###
| ###
| 0.46
| 0.46
| 49,976
| ###
| -1.1
| ###
| -23.0 |
2017-Apr-05 Wed
| 0.46
| ###
| 0.46
| ###
| ###
| 80,673
| ###
| 75.2
| ### |
2017-Apr-04 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 71,085
| ###
| ###
| 71.3
| -23.0 |
2017-Apr-03 Mon
| 0.46
| ###
| 0.46
| ###
| ###
| ###
| ###
| 77.0
| ### |
2017-Mar-31 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| ###
| 58,848
| ###
| ###
| -23.0 |
2017-Mar-30 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 39,420
| ###
| ###
| 69.2
| -23.0 |
2017-Mar-29 Wed
| 0.46
| ###
| 0.46
| 0.46
| ###
| ###
| ###
| 64.2
| -23.0 |
2017-Mar-28 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 128,488
| ###
| ###
| 65.2
| -23.0 |
2017-Mar-27 Mon
| 0.46
| 0.46
| 0.457
| 0.457
| 83,048
| 38,077
| -0.7
| 28.5
| -22.9 |
2017-Mar-24 Fri
| 0.46
| 0.46
| 0.457
| 0.46
| 51,152
| 23,453
| ###
| ###
| -23.0 |
2017-Mar-23 Thu
| 0.455
| 0.455
| 0.455
| 0.455
| ###
| 4,550
| ###
| 66.8
| -22.8 |
2017-Mar-22 Wed
| 0.457
| 0.46
| 0.45
| 0.455
| 223,543
| ###
| ###
| ###
| -22.8 |
2017-Mar-21 Tue
| 0.457
| 0.457
| 0.455
| 0.457
| 313,742
| ###
| ###
| 66.6
| -22.9 |
2017-Mar-20 Mon
| 0.46
| ###
| 0.455
| 0.455
| ###
| ###
| -1.1
| ###
| -22.8 |
2017-Mar-17 Fri
| 0.46
| ###
| 0.46
| 0.46
| ###
| 83,678
| ###
| 67.9
| -23.0 |
2017-Mar-16 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 1,216,754
| ###
| ###
| ###
| -23.0 |
2017-Mar-15 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 478,474
| ###
| ###
| 68.7
| -23.0 |
2017-Mar-14 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| ###
| 353,077
| ###
| ###
| -23.0 |
2017-Mar-13 Mon
| 0.46
| 0.46
| 0.455
| 0.46
| 1,317,241
| ###
| ###
| 75.8
| -23.0 |
2017-Mar-10 Fri
| ###
| ###
| 0.457
| 0.46
| ###
| 135,089
| -1.1
| 22.3
| -23.0 |
2017-Mar-09 Thu
| 0.46
| 0.46
| 0.457
| 0.46
| 106,659
| ###
| ###
| 69.1
| -23.0 |
2017-Mar-08 Wed
| 0.46
| ###
| 0.46
| ###
| ###
| ###
| 1.1
| 81.5
| -23.3 |
2017-Mar-07 Tue
| 0.46
| ###
| 0.455
| ###
| 1,166,620
| 536,645
| 1.1
| ###
| -23.3 |
2017-Mar-06 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| ###
| 176,187
| ###
| 71.1
| -23.0 |
2017-Mar-03 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 24,224
| 11,143
| ###
| 70.1
| -23.0 |
2017-Mar-02 Thu
| 0.455
| 0.46
| 0.455
| 0.455
| 161,386
| ###
| ###
| 65.9
| -22.8 |
2017-Mar-01 Wed
| 0.455
| 0.455
| 0.45
| 0.45
| 13,223
| 5,983
| ###
| ###
| -22.5 |
2017-Feb-28 Tue
| 0.455
| 0.455
| 0.45
| 0.45
| ###
| 517,251
| ###
| ###
| -22.5 |
2017-Feb-27 Mon
| 0.46
| 0.46
| 0.455
| 0.455
| 278,583
| 127,451
| -1.1
| ###
| -22.8 |
2017-Feb-24 Fri
| 0.455
| 0.455
| 0.455
| 0.455
| ###
| ###
| ###
| 74.5
| -22.8 |
2017-Feb-23 Thu
| 0.455
| 0.46
| 0.452
| 0.455
| ###
| ###
| ###
| 70.4
| -22.8 |
2017-Feb-22 Wed
| 0.45
| 0.455
| 0.45
| 0.455
| ###
| ###
| ###
| 80.1
| -22.8 |
2017-Feb-21 Tue
| 0.455
| 0.455
| 0.452
| 0.452
| 155,951
| 70,723
| -0.7
| ###
| ### |
2017-Feb-20 Mon
| 0.452
| 0.452
| 0.452
| 0.452
| ###
| ###
| ###
| ###
| ### |
2017-Feb-17 Fri
| 0.45
| 0.455
| 0.45
| 0.452
| ###
| 109,824
| 0.4
| 75.9
| ### |
2017-Feb-16 Thu
| 0.455
| 0.455
| 0.45
| 0.45
| ###
| ###
| ###
| ###
| -22.5 |
2017-Feb-15 Wed
| 0.455
| 0.455
| 0.452
| 0.452
| ###
| 24,143
| -0.7
| 30.2
| ### |
2017-Feb-14 Tue
| 0.455
| 0.455
| 0.452
| 0.455
| ###
| 1,584
| ###
| ###
| -22.8 |
2017-Feb-13 Mon
| 0.452
| 0.452
| 0.452
| 0.452
| 0
|
|
|
| ### |
2017-Feb-10 Fri
| 0.45
| 0.455
| 0.45
| 0.452
| 222,048
| 100,476
| 0.4
| 68.8
| ### |
2017-Feb-09 Thu
| 0.45
| 0.455
| 0.45
| 0.455
| 57,023
| ###
| ###
| 79.1
| -22.8 |
2017-Feb-08 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 147
| ###
| ###
| 66.3
| -22.5 |
2017-Feb-07 Tue
| 0.455
| 0.455
| 0.45
| 0.45
| ###
| ###
| ###
| ###
| -22.5 |
2017-Feb-06 Mon
| 0.455
| 0.455
| 0.45
| 0.452
| 237,320
| 107,387
| -0.7
| 34.0
| ### |
2017-Feb-03 Fri
| 0.455
| 0.455
| 0.452
| 0.455
| 301,743
| 136,840
| ###
| 72.4
| -22.8 |
2017-Feb-02 Thu
| 0.45
| 0.455
| 0.45
| 0.45
| 111,527
| ###
| ###
| 72.1
| -22.5 |
2017-Feb-01 Wed
| 0.45
| 0.455
| 0.45
| 0.45
| 52,847
| ###
| ###
| ###
| -22.5 |
2017-Jan-31 Tue
| 0.455
| 0.455
| 0.45
| 0.45
| 257,671
| ###
| ###
| ###
| -22.5 |
2017-Jan-30 Mon
| 0.45
| 0.455
| 0.445
| 0.455
| ###
| ###
| ###
| 84.9
| -22.8 |
2017-Jan-27 Fri
| 0.45
| 0.455
| 0.447
| 0.455
| ###
| 61,428
| ###
| ###
| -22.8 |
2017-Jan-25 Wed
| 0.45
| 0.455
| 0.447
| 0.45
| ###
| ###
| ###
| 70.0
| -22.5 |
2017-Jan-24 Tue
| 0.45
| 0.455
| 0.45
| 0.45
| 98,452
| 44,549
| ###
| ###
| -22.5 |
2017-Jan-23 Mon
| 0.452
| 0.455
| 0.45
| 0.45
| ###
| ###
| -0.4
| ###
| -22.5 |
2017-Jan-20 Fri
| 0.45
| 0.455
| 0.45
| 0.45
| ###
| ###
| ###
| ###
| -22.5 |
2017-Jan-19 Thu
| 0.455
| 0.455
| 0.455
| 0.455
| ###
| 243,929
| ###
| ###
| -22.8 |
2017-Jan-18 Wed
| 0.455
| 0.455
| 0.455
| 0.455
| ###
| 51,582
| ###
| ###
| -22.8 |
2017-Jan-17 Tue
| 0.45
| 0.455
| 0.45
| 0.45
| 351,588
| ###
| ###
| ###
| -22.5 |
2017-Jan-16 Mon
| 0.45
| 0.455
| 0.45
| 0.45
| 78,541
| ###
| ###
| 69.1
| -22.5 |
2017-Jan-13 Fri
| 0.452
| 0.455
| 0.45
| 0.45
| 165,671
| ###
| -0.4
| ###
| -22.5 |
2017-Jan-12 Thu
| 0.455
| 0.455
| 0.45
| 0.455
| 34,775
| ###
| ###
| ###
| -22.8 |
2017-Jan-11 Wed
| 0.45
| 0.455
| 0.45
| 0.455
| ###
| ###
| ###
| 81.5
| -22.8 |
2017-Jan-10 Tue
| 0.452
| 0.455
| 0.452
| 0.452
| ###
| ###
| ###
| 75.7
| ### |
2017-Jan-09 Mon
| 0.455
| 0.455
| 0.452
| 0.455
| ###
| ###
| ###
| 68.8
| -22.8 |
2017-Jan-06 Fri
| 0.455
| 0.455
| 0.45
| 0.45
| ###
| 196,142
| ###
| ###
| -22.5 |
2017-Jan-05 Thu
| 0.45
| 0.455
| 0.45
| 0.455
| ###
| ###
| ###
| ###
| -22.8 |
2017-Jan-04 Wed
| 0.455
| 0.46
| 0.45
| 0.45
| 476,086
| ###
| ###
| ###
| -22.5 |
2017-Jan-03 Tue
| 0.45
| 0.455
| 0.45
| 0.455
| ###
| 270,079
| ###
| 76.2
| -22.8 |
2016-Dec-30 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 170,840
| 76,878
| ###
| ###
| -22.5 |
2016-Dec-29 Thu
| 0.45
| 0.455
| 0.445
| 0.445
| ###
| 186,150
| ###
| 13.1
| -22.3 |
2016-Dec-28 Wed
| 0.445
| 0.455
| 0.445
| 0.445
| ###
| 157,888
| ###
| 62.5
| -22.3 |
2016-Dec-23 Fri
| 0.445
| 0.45
| 0.445
| 0.45
| ###
| ###
| 1.1
| ###
| -22.5 |
2016-Dec-22 Thu
| 0.445
| 0.45
| 0.445
| 0.445
| 144,821
| ###
| ###
| ###
| -22.3 |
2016-Dec-21 Wed
| 0.44
| 0.45
| 0.44
| 0.445
| ###
| ###
| ###
| 82.1
| -22.3 |
2016-Dec-20 Tue
| 0.44
| 0.445
| 0.44
| 0.44
| ###
| 142,944
| ###
| 68.2
| -22.0 |
2016-Dec-19 Mon
| 0.44
| 0.445
| 0.44
| 0.44
| 182,579
| ###
| ###
| ###
| -22.0 |
2016-Dec-16 Fri
| 0.44
| 0.445
| ###
| 0.44
| 596,679
| ###
| ###
| 72.3
| -22.0 |
2016-Dec-15 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| ###
| ###
| ###
| 76.5
| -22.0 |
2016-Dec-14 Wed
| 0.44
| 0.445
| 0.44
| 0.44
| 174,673
| ###
| ###
| 67.1
| -22.0 |
2016-Dec-13 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 270,544
| ###
| ###
| 73.6
| -22.0 |
2016-Dec-12 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| ###
| ###
| ###
| 75.6
| -22.0 |
2016-Dec-09 Fri
| ###
| 0.44
| 0.43
| 0.44
| ###
| 60,379
| 1.1
| 77.5
| -22.0 |
2016-Dec-08 Thu
| ###
| ###
| 0.43
| 0.43
| ###
| 18,453
| -1.1
| 21.3
| -21.5 |
2016-Dec-07 Wed
| 0.43
| ###
| 0.43
| ###
| ###
| 4,927,183
| ###
| ###
| -21.8 |
2016-Dec-06 Tue
| 0.43
| ###
| 0.43
| ###
| 227,653
| 98,459
| ###
| 83.3
| -21.8 |
2016-Dec-05 Mon
| 0.44
| 0.445
| 0.42
| 0.42
| 2,057,787
| ###
| -4.5
| ###
| -21.0 |
2016-Dec-02 Fri
| 0.445
| 0.445
| ###
| ###
| 669,878
| 294,746
| -2.2
| ###
| -21.8 |
2016-Dec-01 Thu
| 0.445
| 0.445
| 0.44
| 0.44
| 1,031,285
| 456,343
| -1.1
| 25.4
| -22.0 |
2016-Nov-30 Wed
| ###
| 0.45
| ###
| 0.445
| 865,551
| ###
| ###
| 87.2
| -22.3 |
2016-Nov-29 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| -20.5 |
2016-Nov-28 Mon
| ###
| 0.41
| ###
| 0.41
| ###
| ###
| ###
| ###
| -20.5 |
2016-Nov-25 Fri
| ###
| 0.41
| ###
| ###
| ###
| ###
| ###
| 68.1
| -20.3 |
2016-Nov-24 Thu
| 0.4
| 0.41
| 0.4
| 0.41
| 155,749
| 63,078
| ###
| 88.6
| -20.5 |
2016-Nov-23 Wed
| 0.4
| ###
| 0.4
| ###
| ###
| ###
| 1.3
| ###
| -20.3 |
|
Enhanced    Basic Format Daily Prices for PHG    Bottom |
Basic Prices for PHG
|
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 16:17:00 thru 2024-03-19 16:17:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|