End of day Prices (full format), 150 Days for (CBR) CARBON REVOLUTION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-19 Thu
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 0.145
| 1,037,854
| 0
| 98.8
| 98.8
| ### |
2023-Oct-17 Tue
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 900,947
| 0
| 96.0
| 96.0
| 0.0 |
2023-Oct-12 Thu
| 0.088
| ###
| 0.087
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 0.089
| ###
| 0.083
| 0.083
|
|
| 3.9
| 3.9
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 0.082
| 0.088
| 790,458
| ###
| 16.9
| 16.9
| ### |
2023-Oct-09 Mon
| ###
| ###
| 0.082
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 1,492,072
| 0
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 1,162,876
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2023-Sep-26 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2023-Sep-25 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 92.0
| 92.0
| 0.0 |
2023-Sep-22 Fri
| ###
| 0.125
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| 0.125
| 0.125
| ###
| ###
| 203,787
| ###
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 97.6
| 97.6
| 0.0 |
2023-Sep-19 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 93.0
| 93.0
| 0.0 |
2023-Sep-15 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 0.125
| ###
| ###
| 199,554
| 12,472
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| 0.125
| ###
| ###
| 0.125
|
|
| 75.2
| 75.2
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| 0.125
| 260,020
| 0
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,105,081
| 0
| 7.4
| 7.4
| 0.0 |
2023-Sep-08 Fri
| 0.155
| 0.155
| ###
| 0.145
|
|
| 4.6
| 4.6
| ### |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| 0.155
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Sep-05 Tue
| 0.155
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2023-Sep-04 Mon
| 0.155
| ###
| 0.155
| 0.155
|
|
| 70.2
| 70.2
| ### |
2023-Sep-01 Fri
| 0.155
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| 0.175
| 0.175
| ###
| ###
| 8,770
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 0.155
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 93,044
| 0
| 68.0
| 68.0
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 57,970
| 0
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 0.1725
| ###
| ###
| 81,879
| ###
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 27,570
| 0
| 9.1
| 9.1
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| 0.175
|
|
| 16.0
| 16.0
| 0.0 |
2023-Aug-17 Thu
| 0.175
| 0.175
| ###
| ###
| 14,142
| ###
| 16.4
| 16.4
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 12,625
| 0
| 7.0
| 7.0
| 0.0 |
2023-Aug-15 Tue
| 0.185
| 0.185
| 0.175
| ###
| 22,476
| 4,045
| 16.3
| 16.3
| 0.0 |
2023-Aug-14 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 73.7
| 73.7
| ### |
2023-Aug-11 Fri
| ###
| 0.185
| ###
| 0.185
| 130,678
| 12,087
| 84.3
| 84.3
| ### |
2023-Aug-10 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| 0.185
| ###
| 0.185
| 70,589
| 6,529
| ###
| ###
| ### |
2023-Aug-08 Tue
| 0.175
| 0.175
| ###
| ###
| 22,958
| ###
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 154,676
| 0
| 9.4
| 9.4
| 0.0 |
2023-Aug-04 Fri
| 0.2
| 0.2
| 0.185
| 0.185
| 100,448
| ###
| 3.5
| 3.5
| ### |
2023-Aug-03 Thu
| 0.2
| 0.2
| ###
| 0.2
| 27,327
| ###
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| 0.2
| 0.175
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 294,276
| 0
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 0.2
| 0.2
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 0.22
| ###
| 0.21
| ###
| 397,123
| ###
| 95.7
| 95.7
| 0.0 |
2023-Jul-27 Thu
| ###
| 0.23
| 0.185
| 0.21
| 610,946
| 126,771
| ###
| ###
| ### |
2023-Jul-26 Wed
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| 0.185
| 0.175
| ###
| 376,921
| 67,845
| 73.4
| 73.4
| 0.0 |
2023-Jul-24 Mon
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| 0.175
|
|
| 88.1
| 88.1
| 0.0 |
2023-Jul-20 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| 94.7
| 94.7
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 159,627
| 0
| 6.6
| 6.6
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 205,224
| 0
| 73.5
| 73.5
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 167,372
| 0
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| 0.155
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 0.145
| 0.155
| 0.145
| 0.155
| 74,321
| 11,148
| 95.9
| 95.9
| ### |
2023-Jul-11 Tue
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 54,442
| 0
| 91.4
| 91.4
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| 393,245
| 0
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2023-Jul-03 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 0.125
| 0.125
| ###
| 0.125
| 176,447
| 11,027
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 0.125
| ###
| 471,458
| ###
| 4.6
| 4.6
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 0.125
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 715,047
| 0
| 5.4
| 5.4
| 0.0 |
2023-Jun-20 Tue
| 0.145
| ###
| ###
| ###
| 323,547
| 0
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 0.145
| ###
| 0.145
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2023-Jun-16 Fri
| 0.145
| ###
| 0.145
| 0.145
|
|
| 60.7
| 60.7
| ### |
2023-Jun-15 Thu
| ###
| ###
| 0.145
| ###
| 300,428
| 21,781
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| 0.155
| 0.155
| 0.145
| 0.145
| 592,986
| 88,947
| 7.4
| 7.4
| ### |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 318,675
| 0
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 241,957
| 0
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2023-Jun-01 Thu
| 0.145
| ###
| 0.145
| 0.155
|
|
| 95.3
| 95.3
| ### |
2023-May-31 Wed
| 0.145
| 0.145
| ###
| ###
| 535,785
| 38,844
| 15.6
| 15.6
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| 0.145
| 330,580
| 0
| 13.7
| 13.7
| ### |
2023-May-29 Mon
| ###
| 0.155
| ###
| 0.145
| 410,785
| ###
| ###
| ###
| ### |
2023-May-26 Fri
| 0.155
| 0.155
| 0.145
| ###
| 312,247
| ###
| 13.0
| 13.0
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 1,674,587
| 0
| 0.8
| 0.8
| 0.0 |
2023-May-24 Wed
| 0.155
| 0.23
| 0.155
| 0.175
| 4,942,787
| 951,486
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| 0.125
|
|
| 4.0
| 4.0
| 0.0 |
2023-May-22 Mon
| 0.125
| ###
| ###
| ###
| 510,257
| 0
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 0.125
| 0.125
| 455,481
| ###
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 0.145
| 0.145
| ###
| ###
| 629,151
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 319,547
| 0
| 73.1
| 73.1
| 0.0 |
2023-May-12 Fri
| 0.155
| 0.155
| ###
| ###
| 151,852
| ###
| 14.6
| 14.6
| 0.0 |
2023-May-11 Thu
| 0.155
| ###
| ###
| 0.1525
| 215,348
| 0
| ###
| ###
| ### |
2023-May-10 Wed
| 0.145
| ###
| 0.145
| 0.155
| 338,427
| ###
| 95.4
| 95.4
| ### |
2023-May-09 Tue
| 0.145
| ###
| ###
| 0.145
|
|
| 73.6
| 73.6
| ### |
2023-May-08 Mon
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 0.155
| 0.155
| 713,742
| ###
| 6.3
| 6.3
| ### |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 594,921
| 0
| 97.8
| 97.8
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| 0.155
| 52,377
| 0
| 6.3
| 6.3
| ### |
2023-May-02 Tue
| ###
| ###
| ###
| 0.155
| 435,321
| 0
| 17.8
| 17.8
| ### |
2023-May-01 Mon
| 0.155
| ###
| 0.155
| 0.155
| 157,480
| ###
| 75.0
| 75.0
| ### |
2023-Apr-28 Fri
| 0.155
| 0.155
| ###
| ###
| 96,779
| ###
| 14.0
| 14.0
| 0.0 |
2023-Apr-27 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 70.2
| 70.2
| ### |
2023-Apr-26 Wed
| ###
| ###
| ###
| 0.155
| 335,459
| 0
| ###
| ###
| ### |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2023-Apr-21 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2023-Apr-20 Thu
| ###
| 0.175
| ###
| 0.175
| 28,250
| 2,471
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| 0.175
| ###
| ###
| 177,248
| ###
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 0.175
| 0.175
| ###
| ###
| 300,648
| ###
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 0.175
| 540,059
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| 0.175
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Apr-11 Tue
| 0.155
| ###
| 0.155
| ###
| 249,454
| ###
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 0.155
| ###
| 0.155
| 0.155
| 256,125
| 19,849
| 71.3
| 71.3
| ### |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 133,288
| 0
| 2.7
| 2.7
| 0.0 |
|