End of day Prices (full format), 75 Days for (CCE) CARNEGIE CLEAN ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2021-Dec-16 Thu
| 0.0025
| 0.0025
| 0.0025
| 0.0025
| 3,628,277
| 9,070
| ###
| ###
| ### |
2021-Dec-15 Wed
| ###
| 0.0025
| ###
| 0.0025
|
|
| ###
| ###
| ### |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
| 3,094,586
| 0
| 0.1
| 0.1
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
| 6,782,059
| 0
| 99.9
| 99.9
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| 0.0025
| 21,268,955
| 0
| 99.7
| 99.7
| ### |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| 0.0025
| 28,409,670
| 0
| ###
| ###
| ### |
2021-Dec-07 Tue
| ###
| 0.0025
| ###
| 0.0025
| 13,442,485
| ###
| ###
| ###
| ### |
2021-Dec-06 Mon
| ###
| 0.0025
| ###
| ###
| 2,274,350
| 2,842
| 82.1
| 82.1
| 0.0 |
2021-Dec-03 Fri
| ###
| 0.0025
| ###
| 0.0025
|
|
| 99.9
| 99.9
| ### |
2021-Dec-02 Thu
| 0.0025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| 0.0025
| ###
| ###
| 1,296,683
| 1,620
| 61.4
| 61.4
| 0.0 |
2021-Nov-29 Mon
| ###
| 0.0025
| ###
| 0.0025
|
|
| ###
| ###
| ### |
2021-Nov-26 Fri
| ###
| 0.0025
| ###
| 0.0025
| 4,661,556
| 5,826
| 99.8
| 99.8
| ### |
2021-Nov-25 Thu
| ###
| ###
| ###
| 0.0025
| 2,499,850
| 0
| ###
| ###
| ### |
2021-Nov-24 Wed
| ###
| ###
| ###
| 0.0025
|
|
| 0.4
| 0.4
| ### |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
| 6,237,555
| 0
| 99.9
| 99.9
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 9,919,880
| 0
| 0.1
| 0.1
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| 0.0025
| 0.0025
| 6,790,172
| 8,487
| 0.3
| 0.3
| ### |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| 0.0025
| ###
| 0.0025
|
|
| 99.7
| 99.7
| ### |
2021-Nov-15 Mon
| ###
| 0.0025
| ###
| ###
| 4,159,341
| ###
| 65.1
| 65.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| 0.0025
|
|
| 0.4
| 0.4
| ### |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 4,766,841
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| 0.0025
|
|
| 0.4
| 0.4
| ### |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 8,948,447
| 0
| 67.6
| 67.6
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| 0.0025
|
|
| 0.3
| 0.3
| ### |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
| 5,916,448
| 0
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| 0.0025
| 14,720,181
| 0
| 0.3
| 0.3
| ### |
2021-Oct-29 Fri
| ###
| ###
| 0.0025
| ###
| 2,389,382
| 2,986
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 6,589,476
| 0
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| 0.0025
| 8,078,129
| 0
| ###
| ###
| ### |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 6,681,976
| 0
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
| 12,051,221
| 0
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 6,239,342
| 0
| 64.5
| 64.5
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| 0.0025
| 2,814,478
| 0
| 0.4
| 0.4
| ### |
2021-Oct-12 Tue
| ###
| 0.0025
| ###
| ###
| 4,910,154
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| 0.0025
|
|
| ###
| ###
| ### |
2021-Oct-07 Thu
| ###
| 0.0025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 0.0025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
| 8,254,044
| 0
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
| 6,752,326
| 0
| 66.7
| 66.7
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
| 15,535,083
| 0
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| 0.0025
| ###
|
|
| 56.5
| 56.5
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 15,799,242
| 0
| 0.1
| 0.1
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 7,226,342
| 0
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
| 9,324,552
| 0
| 99.9
| 99.9
| 0.0 |
2021-Sep-14 Tue
| ###
| 0.0025
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Sep-13 Mon
| ###
| 0.0025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 3,285,853
| 0
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| 0.0025
| ###
| 0.0025
| 5,938,084
| 7,422
| ###
| ###
| ### |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
| 7,569,549
| 0
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
| 4,847,971
| 0
| 63.0
| 63.0
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
|