Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-19 05:33:09 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CIG) CASPIAN OIL & GAS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CIG    Limits Next Section


Company Details for (CIG) CASPIAN OIL & GAS LIMITED

Listing Code CIG
Listing Name CASPIAN OIL & GAS LIMITED
GICS Sector Energy
ISIN Name CASPIAN OIL & GAS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CIG9


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for CIG .. Tuesday 4th December 2012

CIG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 0.175 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CIG    Bottom Next Section


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (CIG) CASPIAN OIL & GAS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2005-Oct-07 Fri 0.071 0.084 ### 0.082 30,981,384 ### ### ### 0.0
2005-Oct-06 Thu 0.073 0.074 ### 0.072 37.6 37.6 0.0
2005-Oct-05 Wed ### 0.076 ### 0.075 16,758,723 ### ### ### 0.0
2005-Oct-04 Tue ### 0.072 ### ### 17,017,629 ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 3,633,029 0 17.8 17.8 0.0
2005-Sep-30 Fri ### ### ### ### 8,443,783 0 67.7 67.7 0.0
2005-Sep-29 Thu 0.071 0.073 ### ### 8,301,786 ### 10.5 10.5 0.0
2005-Sep-28 Wed 0.074 0.074 ### 0.071 8.2 8.2 0.0
2005-Sep-27 Tue ### 0.072 ### 0.071 ### ### 0.0
2005-Sep-26 Mon 0.057 ### 0.056 ### 18,740,542 ### 99.0 99.0 0.0
2005-Sep-23 Fri 0.053 0.053 0.052 0.052 ### ### ###
2005-Sep-22 Thu 0.053 0.053 0.052 0.053 65.0 65.0 ###
2005-Sep-21 Wed 0.054 0.054 0.052 0.053 14.4 14.4 ###
2005-Sep-20 Tue 0.053 0.054 0.052 0.054 2,004,244 106,224 82.3 82.3 ###
2005-Sep-19 Mon 0.053 0.053 0.053 0.053 ### ### ###
2005-Sep-16 Fri 0.053 0.053 0.052 0.052 1,570,750 ### 16.2 16.2 ###
2005-Sep-15 Thu 0.053 0.053 0.052 0.052 1,448,345 ### 12.8 12.8 ###
2005-Sep-14 Wed 0.055 0.056 0.054 0.055 67.0 67.0 ###
2005-Sep-13 Tue 0.056 0.056 0.054 0.054 3,852,422 211,883 ### ### ###
2005-Sep-12 Mon 0.053 0.056 0.052 0.056 95.8 95.8 ###
2005-Sep-09 Fri 0.052 0.053 0.051 0.053 1,796,580 93,422 86.5 86.5 ###
2005-Sep-08 Thu 0.053 0.053 0.049 0.051 7.0 7.0 ###
2005-Sep-07 Wed 0.055 0.056 0.051 0.053 7.1 7.1 ###
2005-Sep-06 Tue 0.058 ### 0.055 0.055 16,685,156 458,841 ### ### ###
2005-Sep-05 Mon 0.058 0.058 0.057 0.058 1,724,584 ### ### ### 0.0
2005-Sep-02 Fri 0.059 0.059 0.057 0.059 633,825 ### 68.9 68.9 0.0
2005-Sep-01 Thu 0.058 0.059 0.054 0.059 2,043,046 ### 79.9 79.9 0.0
2005-Aug-31 Wed 0.054 0.056 0.053 0.055 86.0 86.0 ###
2005-Aug-30 Tue 0.056 0.056 0.052 0.052 3,452,785 186,450 ### ### ###
2005-Aug-29 Mon ### ### 0.053 0.053 1.2 1.2 ###
2005-Aug-26 Fri ### ### 0.057 0.059 5,690,171 ### ### ### 0.0
2005-Aug-25 Thu 0.055 ### 0.052 ### ### ### 0.0
2005-Aug-24 Wed 0.056 0.056 0.056 0.056 0 ###
2005-Aug-23 Tue 0.056 0.056 0.056 0.056 0 ###
2005-Aug-22 Mon 0.058 0.058 0.055 0.056 1,534,452 ### ### ### ###
2005-Aug-19 Fri 0.055 0.057 0.055 0.057 90.1 90.1 0.0
2005-Aug-18 Thu 0.055 0.057 0.055 0.056 87.9 87.9 ###
2005-Aug-17 Wed 0.059 0.059 0.055 0.055 3.1 3.1 ###
2005-Aug-16 Tue ### ### 0.057 0.059 16.9 16.9 0.0
2005-Aug-15 Mon 0.058 ### 0.055 0.058 5,009,552 ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### 0.058 0.059 9,239,423 267,943 ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 23,741,242 0 ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 21,435,727 0 10.0 10.0 0.0
2005-Aug-09 Tue ### ### ### ### 18,480,745 0 6.3 6.3 0.0
2005-Aug-08 Mon 0.079 ### ### 0.073 54,229,920 0 ### ### 0.0
2005-Aug-05 Fri ### 0.081 ### ### 39,666,741 ### 97.9 97.9 0.0
2005-Aug-04 Thu ### ### 0.056 0.057 3.6 3.6 0.0
2005-Aug-03 Wed 0.057 0.058 0.054 0.058 9,876,244 ### 84.9 84.9 0.0
2005-Aug-02 Tue 0.053 0.056 ### 0.053 ### ### ###
2005-Aug-01 Mon 0.055 0.058 0.054 0.057 ### ### 0.0
2005-Jul-29 Fri 0.057 0.057 0.052 0.052 1.6 1.6 ###
2005-Jul-28 Thu ### ### 0.048 0.049 5,478,976 ### ### ### ###
2005-Jul-27 Wed 0.045 0.047 0.045 0.046 2,907,188 ### 85.5 85.5 ###
2005-Jul-26 Tue 0.045 0.045 0.041 0.044 12.7 12.7 ###
2005-Jul-25 Mon 0.043 0.045 0.043 0.044 4,125,777 ### 85.1 85.1 ###
2005-Jul-22 Fri 0.042 0.043 ### ### 5.2 5.2 0.0
2005-Jul-21 Thu 0.043 0.044 ### 0.041 6.9 6.9 0.0
2005-Jul-20 Wed ### 0.042 ### 0.042 ### ### ###
2005-Jul-19 Tue ### ### ### ### 3,833,724 0 88.3 88.3 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 9.5 9.5 0.0
2005-Jul-14 Thu ### ### ### ### 90.7 90.7 0.0
2005-Jul-13 Wed ### ### ### ### 4.5 4.5 0.0
2005-Jul-12 Tue 0.029 ### 0.029 ### ### ### 0.0
2005-Jul-11 Mon 0.029 ### 0.028 0.028 7.6 7.6 ###
2005-Jul-08 Fri 0.028 0.028 0.028 0.028 ### ### ###
2005-Jul-07 Thu 0.029 0.029 0.028 0.028 679,342 ### ### ### ###
2005-Jul-06 Wed 0.029 0.029 0.029 0.029 31,258 ### 71.5 71.5 0.0
2005-Jul-05 Tue 0.027 ### 0.027 0.029 ### ### 0.0
2005-Jul-04 Mon 0.026 0.026 0.026 0.026 ### ### ###
2005-Jul-01 Fri 0.026 0.026 0.026 0.026 61.2 61.2 ###
2005-Jun-30 Thu 0.025 0.026 0.025 0.025 4,251,923 108,424 ### ### ###
2005-Jun-29 Wed 0.026 0.027 0.025 0.025 1,635,185 ### ### ### ###
2005-Jun-28 Tue 0.027 0.027 0.025 0.025 1,086,246 28,242 2.8 2.8 ###
2005-Jun-27 Mon 0.026 0.026 0.025 0.025 14.1 14.1 ###
2005-Jun-24 Fri 0.025 0.025 0.025 0.025 ### ### ###
2005-Jun-23 Thu 0.026 0.026 0.025 0.026 ### ### ###
2005-Jun-22 Wed 0.028 0.028 0.025 0.025 ### ### ###
2005-Jun-21 Tue 0.026 0.026 0.026 0.026 ### ### ###
2005-Jun-20 Mon 0.026 0.029 0.026 0.026 1,168,520 ### 73.1 73.1 ###
2005-Jun-17 Fri 0.027 0.028 0.025 0.026 8.1 8.1 ###
2005-Jun-16 Thu ### ### 0.026 0.027 ### ### ###
2005-Jun-15 Wed ### ### ### ### 561,250 0 ### ### 0.0
2005-Jun-14 Tue ### ### ### ### 96.1 96.1 0.0
2005-Jun-10 Fri 0.029 ### 0.029 ### ### ### 0.0
2005-Jun-09 Thu 0.027 ### 0.027 0.027 72.7 72.7 ###
2005-Jun-08 Wed 0.025 0.027 0.025 0.027 96.8 96.8 ###
2005-Jun-07 Tue 0.028 0.028 0.024 0.024 ### ### ###
2005-Jun-06 Mon 0.028 0.028 0.024 0.024 ### ### ###
2005-Jun-03 Fri 0.026 0.026 0.023 0.023 ### ### ###
2005-Jun-02 Thu 0.028 0.028 0.026 0.026 ### ### ###
2005-Jun-01 Wed 0.027 0.027 0.027 0.027 67.8 67.8 ###
2005-May-31 Tue 0.027 0.027 0.027 0.027 ### ### ###
2005-May-30 Mon 0.027 0.027 0.027 0.027 68.9 68.9 ###
2005-May-27 Fri 0.027 0.027 0.026 0.026 ### ### ###
2005-May-26 Thu 0.027 0.027 0.027 0.027 201,688 5,445 ### ### ###
2005-May-25 Wed 0.027 0.027 0.027 0.027 304,477 8,220 70.5 70.5 ###
2005-May-24 Tue 0.028 0.028 0.026 0.027 ### ### ###
2005-May-23 Mon 0.027 0.028 0.027 0.027 533,288 ### 67.3 67.3 ###
2005-May-20 Fri 0.026 0.026 0.026 0.026 ### ### ###
2005-May-19 Thu 0.028 0.028 0.026 0.026 3.0 3.0 ###
2005-May-18 Wed 0.026 0.029 0.026 0.028 943,577 25,948 ### ### ###
2005-May-17 Tue 0.028 0.028 0.026 0.026 412,023 11,124 4.4 4.4 ###
2005-May-16 Mon 0.027 0.027 0.026 0.026 10.0 10.0 ###
2005-May-13 Fri 0.028 0.028 0.026 0.026 1,100,523 ### ### ### ###
2005-May-12 Thu 0.028 0.028 0.027 0.027 9.0 9.0 ###
2005-May-11 Wed 0.028 0.028 0.027 0.027 8.7 8.7 ###
2005-May-10 Tue 0.026 0.027 0.024 0.027 1,750,974 44,649 ### ### ###
2005-May-09 Mon 0.026 0.026 0.025 0.025 9.9 9.9 ###
2005-May-06 Fri 0.026 0.026 0.026 0.026 63.3 63.3 ###
2005-May-05 Thu 0.027 0.027 0.027 0.027 0 ###
2005-May-04 Wed 0.028 0.028 0.026 0.027 17.5 17.5 ###
2005-May-03 Tue 0.028 0.028 0.024 0.028 2,620,026 68,120 ### ### ###
2005-May-02 Mon 0.028 0.028 0.028 0.028 76.1 76.1 ###
2005-Apr-29 Fri ### ### 0.028 0.028 ### ### ###
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed 0.028 ### 0.026 ### 97.8 97.8 0.0
2005-Apr-26 Tue ### ### 0.028 0.028 1.9 1.9 ###
2005-Apr-22 Fri ### ### ### ### ### ### 0.0
2005-Apr-21 Thu 0.028 ### 0.028 ### 97.8 97.8 0.0
2005-Apr-20 Wed ### ### ### ### 72.6 72.6 0.0
2005-Apr-19 Tue ### ### 0.028 0.028 2.5 2.5 ###
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 1,081,958 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 3,103,326 0 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue 0.029 0.029 0.028 0.028 ### ### ###
2005-Apr-11 Mon ### ### 0.029 0.029 12.7 12.7 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 12.3 12.3 0.0
2005-Apr-04 Mon 0.029 0.029 0.029 0.029 0 0.0
2005-Apr-01 Fri 0.029 0.029 0.028 0.029 1,426,785 ### 65.0 65.0 0.0
2005-Mar-31 Thu 0.029 0.029 0.028 0.029 64.4 64.4 0.0
2005-Mar-30 Wed ### ### 0.027 0.028 1,581,675 21,352 ### ### ###
2005-Mar-29 Tue ### ### 0.029 ### 7.2 7.2 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 1,209,550 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 0 0.0
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 14.6 14.6 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon 0.042 0.042 ### ### ### ### 0.0
2005-Mar-11 Fri ### 0.042 ### 0.042 ### ### ###
2005-Mar-10 Thu ### ### ### ### 177,150 0 4.8 4.8 0.0
2005-Mar-09 Wed ### 0.043 ### ### ### ### 0.0
2005-Mar-08 Tue 0.044 0.044 ### ### 0.6 0.6 0.0
2005-Mar-07 Mon ### 0.042 ### 0.042 95.1 95.1 ###
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 3,010,026 0 89.3 89.3 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 89.6 89.6 0.0
2005-Feb-18 Fri ### ### ### ### 12.3 12.3 0.0
2005-Feb-17 Thu ### ### ### ### 88.2 88.2 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 15.6 15.6 0.0
2005-Feb-14 Mon 0.041 0.041 ### ### ### ### 0.0
2005-Feb-11 Fri 0.041 0.041 ### ### 11.6 11.6 0.0
2005-Feb-10 Thu ### 0.041 ### 0.041 88.2 88.2 0.0
2005-Feb-09 Wed ### ### ### ### 143,773 0 73.8 73.8 0.0
2005-Feb-08 Tue ### 0.041 ### 0.041 ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 0 0.0
2005-Feb-04 Fri ### 0.041 ### ### ### ### 0.0
2005-Feb-03 Thu ### 0.041 ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue 0.042 0.042 ### ### 569,958 ### ### ### 0.0
2005-Jan-31 Mon 0.042 0.043 0.042 0.042 73.6 73.6 ###
2005-Jan-28 Fri 0.044 0.044 0.042 0.042 ### ### ###
2005-Jan-27 Thu 0.045 0.045 0.042 0.043 ### ### ###
2005-Jan-25 Tue 0.045 0.045 0.042 0.042 231,585 10,073 3.3 3.3 ###
2005-Jan-24 Mon 0.046 0.046 0.043 0.043 3.4 3.4 ###
2005-Jan-21 Fri 0.044 0.046 0.044 0.046 ### ### ###
2005-Jan-20 Thu 0.044 0.044 0.044 0.044 0 ###
2005-Jan-19 Wed 0.042 0.044 0.041 0.044 1,608,875 68,377 95.8 95.8 ###
2005-Jan-18 Tue 0.043 0.043 0.043 0.043 74.6 74.6 ###
2005-Jan-17 Mon 0.044 0.044 0.043 0.043 ### ### ###
2005-Jan-14 Fri 0.044 0.044 0.044 0.044 0 ###
2005-Jan-13 Thu 0.043 0.044 0.042 0.044 87.5 87.5 ###
2005-Jan-12 Wed 0.044 0.044 0.042 0.044 ### ### ###
2005-Jan-11 Tue 0.047 0.047 0.046 0.046 ### ### ###
2005-Jan-10 Mon 0.048 0.048 0.048 0.048 ### ### ###
2005-Jan-07 Fri 0.048 0.048 0.048 0.048 177,885 ### ### ### ###
2005-Jan-06 Thu 0.048 0.048 0.048 0.048 69.0 69.0 ###
2005-Jan-05 Wed 0.048 0.048 0.048 0.048 ### ### ###
2005-Jan-04 Tue ### ### ### ### 0 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu 0.048 0.051 0.048 0.051 97.3 97.3 ###
2004-Dec-29 Wed 0.048 0.048 0.047 0.047 ### ### ###
2004-Dec-24 Fri 0.046 0.049 0.046 0.048 95.8 95.8 ###
2004-Dec-23 Thu 0.047 0.047 0.044 0.044 581,956 26,478 ### ### ###
2004-Dec-22 Wed 0.045 0.047 0.042 0.047 ### ### ###
2004-Dec-21 Tue 0.047 0.047 0.045 0.045 ### ### ###
2004-Dec-20 Mon 0.051 0.051 0.045 0.047 2.2 2.2 ###
2004-Dec-17 Fri 0.051 0.051 0.051 0.051 65.2 65.2 ###
2004-Dec-16 Thu 0.052 0.052 0.051 0.051 17.9 17.9 ###
2004-Dec-15 Wed 0.052 0.054 0.052 0.052 70.2 70.2 ###
2004-Dec-14 Tue 0.051 0.051 0.051 0.051 ### ### ###
2004-Dec-13 Mon 0.051 0.054 0.051 0.054 ### ### ###
2004-Dec-10 Fri ### 0.054 ### 0.052 92.4 92.4 ###
2004-Dec-09 Thu 0.054 0.054 ### ### 3.1 3.1 0.0
2004-Dec-08 Wed 0.053 0.057 ### 0.057 98.3 98.3 0.0
2004-Dec-07 Tue 0.052 0.052 ### 0.052 ### ### ###
2004-Dec-06 Mon 0.055 0.055 0.051 0.052 6.6 6.6 ###
2004-Dec-03 Fri 0.058 0.058 0.054 0.055 ### ### ###
2004-Dec-02 Thu 0.056 0.057 0.054 0.057 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 93.8 93.8 0.0


<< Previous 1 2 3 4
     Prev Section 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 2024-04-19 17:33:09 thru 2024-04-19 17:33:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000