End of day Prices (full format), 113 Days for (CLT) CELLNET GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 350,029
| 0
| 60.6
| 60.6
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 37,658
| 0
| 65.0
| 65.0
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 39,149
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 210,579
| 0
| 98.2
| 98.2
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 531,482
| 0
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 126,085
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 90,049
| 0
| 86.3
| 86.3
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
| 202,751
| 0
| 98.5
| 98.5
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
| 297,148
| 0
| 13.6
| 13.6
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 284,770
| 0
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2021-Apr-28 Wed
| ###
| 0.075
| ###
| 0.075
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 0.075
| 0.075
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| 0.074
| ###
| 0.074
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
| 196,987
| 0
| 5.2
| 5.2
| 0.0 |
2021-Apr-22 Thu
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2021-Apr-21 Wed
| 0.071
| 0.071
| 0.071
| 0.071
| 23,074
| ###
| 68.4
| 68.4
| 0.0 |
2021-Apr-20 Tue
| ###
| 0.071
| ###
| 0.071
| 276,929
| ###
| 83.5
| 83.5
| 0.0 |
2021-Apr-19 Mon
| 0.075
| 0.079
| ###
| ###
| 511,684
| ###
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 0.072
| 0.076
| 0.072
| 0.075
| 75,941
| ###
| 92.4
| 92.4
| 0.0 |
2021-Apr-15 Thu
| 0.075
| 0.078
| 0.071
| 0.071
|
|
| 6.2
| 6.2
| 0.0 |
2021-Apr-14 Wed
| 0.075
| 0.076
| 0.073
| 0.073
| 308,887
| ###
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 96,573
| 7,242
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| 0.082
| 0.075
| 0.075
| 484,683
| 38,047
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 0.076
| 0.077
| 0.076
| 0.077
| 13,870
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 0.077
| 0.077
| 0.077
| 0.077
| 0
|
|
|
| 0.0 |
2021-Apr-07 Wed
| 0.076
| 0.077
| 0.076
| 0.077
| 39,047
| 2,987
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 0.081
| 0.081
| 0.075
| 0.075
|
|
| 3.9
| 3.9
| 0.0 |
2021-Apr-01 Thu
| 0.083
| 0.085
| 0.081
| 0.081
| 635,472
| 52,744
| 14.5
| 14.5
| 0.0 |
2021-Mar-31 Wed
| 0.088
| 0.088
| 0.082
| 0.084
|
|
| 10.7
| 10.7
| ### |
2021-Mar-30 Tue
| 0.089
| 0.089
| 0.088
| 0.089
|
|
| ###
| ###
| ### |
2021-Mar-29 Mon
| ###
| ###
| 0.089
| 0.089
| 149,644
| 6,659
| 29.6
| 29.6
| ### |
2021-Mar-26 Fri
| 0.089
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 0.086
| ###
| 0.086
| 0.088
| 662,746
| ###
| ###
| ###
| ### |
2021-Mar-24 Wed
| 0.089
| ###
| 0.085
| 0.086
| 1,202,079
| 51,088
| ###
| ###
| ### |
2021-Mar-23 Tue
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 71.8
| 71.8
| ### |
2021-Mar-22 Mon
| 0.082
| 0.083
| ###
| 0.083
| 437,848
| 18,170
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 0.085
| 0.085
| 0.083
| 0.083
| 181,282
| 15,227
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 0.081
| 0.082
| 0.081
| 0.082
| 118,489
| 9,656
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 0.081
| 0.081
| 0.076
| 0.078
| 286,571
| ###
| 13.8
| 13.8
| 0.0 |
2021-Mar-16 Tue
| 0.084
| 0.084
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 0.086
| 0.086
| 0.084
| 0.085
| 145,142
| ###
| ###
| ###
| ### |
2021-Mar-12 Fri
| 0.085
| 0.089
| 0.085
| 0.086
|
|
| 66.3
| 66.3
| ### |
2021-Mar-11 Thu
| 0.084
| 0.089
| 0.084
| 0.089
| 284,388
| ###
| 94.6
| 94.6
| ### |
2021-Mar-10 Wed
| 0.086
| 0.089
| 0.086
| 0.089
|
|
| ###
| ###
| ### |
2021-Mar-09 Tue
| 0.085
| 0.087
| 0.084
| 0.084
|
|
| 36.3
| 36.3
| ### |
2021-Mar-08 Mon
| 0.089
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2021-Mar-05 Fri
| 0.089
| 0.089
| 0.083
| 0.086
| 557,626
| 47,955
| ###
| ###
| ### |
2021-Mar-04 Thu
| ###
| ###
| 0.086
| 0.089
|
|
| 28.5
| 28.5
| ### |
2021-Mar-03 Wed
| ###
| ###
| 0.089
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| 0.088
| 0.089
|
|
| 9.4
| 9.4
| ### |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 6,640,884
| 0
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| 0.125
| 10,282,484
| 0
| 92.7
| 92.7
| 0.0 |
2021-Feb-23 Tue
| ###
| 0.175
| 0.155
| ###
| 1,901,276
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 0.145
| 0.155
| 0.145
| ###
| 1,193,340
| ###
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 0.145
| ###
| 0.145
| 0.145
| 989,424
| ###
| 72.2
| 72.2
| ### |
2021-Feb-17 Wed
| ###
| ###
| 0.125
| 0.145
|
|
| ###
| ###
| ### |
2021-Feb-16 Tue
| ###
| 0.155
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2021-Feb-15 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 300,627
| 0
| 93.6
| 93.6
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 545,851
| 0
| 66.2
| 66.2
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2021-Feb-08 Mon
| ###
| 0.125
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
| 467,789
| 0
| 61.6
| 61.6
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| 0.1125
| ###
| ###
| 2,367,722
| 133,184
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| 2,683,083
| 0
| 2.0
| 2.0
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 0.125
| ###
| ###
| 0.125
| 3,480,358
| 0
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| 0.1275
| ###
| ###
| 1,208,083
| ###
| 9.2
| 9.2
| 0.0 |
2021-Jan-19 Tue
| ###
| 0.125
| ###
| ###
| 2,118,178
| 132,386
| 90.4
| 90.4
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 1,709,350
| 0
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 0.125
| 0.125
| ###
| ###
| 3,264,223
| ###
| 3.4
| 3.4
| 0.0 |
2021-Jan-13 Wed
| 0.145
| ###
| 0.125
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2021-Jan-12 Tue
| ###
| 0.145
| 0.125
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2021-Jan-11 Mon
| 0.125
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 0.125
| ###
| ###
| 2,981,249
| 186,328
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| 3,522,074
| 0
| 7.5
| 7.5
| 0.0 |
2021-Jan-05 Tue
| ###
| 0.125
| 0.089
| ###
| 16,228,677
| ###
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| 0.089
|
|
| 96.3
| 96.3
| ### |
2020-Dec-31 Thu
| 0.073
| 0.079
| 0.073
| 0.079
| 1,559,921
| 118,553
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 0.073
| 0.073
| 0.072
| 0.073
|
|
| 65.6
| 65.6
| 0.0 |
2020-Dec-29 Tue
| 0.073
| 0.075
| 0.073
| 0.075
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 0.072
| 0.074
| 0.072
| 0.074
| 716,140
| 52,278
| 84.8
| 84.8
| 0.0 |
2020-Dec-22 Tue
| ###
| 0.073
| ###
| 0.071
|
|
| 85.4
| 85.4
| 0.0 |
2020-Dec-21 Mon
| 0.073
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 0.074
| 0.074
| 0.073
| 0.073
| 534,429
| 39,280
| 32.5
| 32.5
| 0.0 |
|