End of day Prices (full format), 150 Days for (CMM) CAPRICORN METALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2018-May-10 Thu
| 0.079
| 0.079
| 0.075
| 0.076
| 375,449
| ###
| 8.9
| 8.9
| 0.0 |
2018-May-09 Wed
| 0.077
| 0.077
| 0.075
| 0.076
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 0.078
| ###
| 0.076
| 0.077
|
|
| 24.8
| 24.8
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 0.078
| 0.078
| 2,555,225
| 99,653
| 16.8
| 16.8
| 0.0 |
2018-May-04 Fri
| 0.081
| 0.083
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 0.083
| 0.083
| ###
| 0.081
| 546,385
| 22,674
| 15.4
| 15.4
| 0.0 |
2018-May-02 Wed
| 0.083
| 0.084
| 0.081
| 0.083
| 545,587
| ###
| 66.7
| 66.7
| 0.0 |
2018-May-01 Tue
| 0.083
| 0.083
| 0.082
| 0.083
| 46,721
| 3,854
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 0.083
| 0.084
| 0.082
| 0.082
| 188,772
| ###
| 23.0
| 23.0
| 0.0 |
2018-Apr-27 Fri
| 0.082
| 0.083
| ###
| 0.083
| 258,583
| ###
| 80.8
| 80.8
| 0.0 |
2018-Apr-26 Thu
| 0.082
| 0.082
| 0.081
| 0.081
|
|
| 23.6
| 23.6
| 0.0 |
2018-Apr-24 Tue
| 0.081
| 0.081
| ###
| ###
| 478,888
| ###
| 24.9
| 24.9
| 0.0 |
2018-Apr-23 Mon
| 0.078
| 0.081
| 0.078
| 0.081
| 776,854
| 61,759
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 0.073
| 0.077
| 0.073
| 0.076
| 350,228
| ###
| 94.2
| 94.2
| 0.0 |
2018-Apr-19 Thu
| 0.073
| 0.076
| 0.073
| 0.075
| 111,488
| ###
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 0.073
| 0.073
| 0.072
| 0.073
|
|
| 68.2
| 68.2
| 0.0 |
2018-Apr-17 Tue
| 0.074
| 0.074
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 0.073
| 0.074
| 0.073
| 0.073
|
|
| 71.9
| 71.9
| 0.0 |
2018-Apr-13 Fri
| 0.072
| 0.073
| 0.072
| 0.073
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 140,727
| 10,273
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 0.072
| 0.072
| 0.071
| 0.072
| 66,978
| 4,788
| 65.0
| 65.0
| 0.0 |
2018-Apr-09 Mon
| 0.074
| 0.074
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 0.075
| 0.076
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 0.073
| 0.075
| 0.073
| 0.075
|
|
| 89.3
| 89.3
| 0.0 |
2018-Apr-04 Wed
| 0.071
| 0.071
| 0.071
| 0.071
| 37,175
| ###
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 0.072
| 0.072
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 0.071
| 0.071
| ###
| ###
| 97,123
| 3,447
| 16.7
| 16.7
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 330,949
| 0
| 88.5
| 88.5
| 0.0 |
2018-Mar-26 Mon
| ###
| 0.071
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 0.071
| 0.071
| ###
| ###
| 102,672
| 3,644
| 21.6
| 21.6
| 0.0 |
2018-Mar-21 Wed
| 0.076
| 0.076
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 0.077
| ###
| 0.075
| 0.078
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 0.076
| 0.079
| 0.075
| 0.078
|
|
| 90.5
| 90.5
| 0.0 |
2018-Mar-16 Fri
| 0.078
| 0.078
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 0.078
| ###
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 0.086
| 0.086
| 0.078
| 0.078
| 1,165,083
| ###
| 2.2
| 2.2
| 0.0 |
2018-Mar-13 Tue
| 0.087
| 0.087
| 0.086
| 0.086
| 393,152
| ###
| ###
| ###
| ### |
2018-Mar-12 Mon
| 0.082
| 0.088
| 0.082
| 0.087
| 1,349,285
| 114,689
| ###
| ###
| ### |
2018-Mar-09 Fri
| ###
| 0.081
| ###
| 0.081
| 539,459
| 21,848
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 927,581
| 0
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| 0.081
| 0.081
| 0.078
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Mar-02 Fri
| ###
| 0.082
| ###
| 0.081
| 2,291,470
| 93,950
| 81.1
| 81.1
| 0.0 |
2018-Mar-01 Thu
| 0.076
| 0.079
| 0.076
| 0.079
| 1,706,822
| 132,278
| 93.9
| 93.9
| 0.0 |
2018-Feb-28 Wed
| 0.076
| 0.076
| 0.075
| 0.075
| 171,252
| 12,929
| 27.3
| 27.3
| 0.0 |
2018-Feb-27 Tue
| 0.075
| 0.075
| 0.074
| 0.075
| 295,375
| ###
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| 27.1
| 27.1
| 0.0 |
2018-Feb-23 Fri
| 0.076
| 0.076
| 0.076
| 0.076
| 12,048
| ###
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| 0.077
| 0.077
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 0.077
| 0.077
| 0.077
| 0.077
| 97,941
| 7,541
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 0.077
| 0.077
| 0.077
| 0.077
| 146,851
| ###
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 0.078
| 0.079
| 0.078
| 0.079
| 317,050
| 24,888
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 0.079
| ###
| 0.079
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 63.1
| 63.1
| 0.0 |
2018-Feb-14 Wed
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 74.8
| 74.8
| 0.0 |
2018-Feb-13 Tue
| 0.079
| 0.079
| 0.078
| 0.079
|
|
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| 0.079
| 0.079
| 0.078
| 0.079
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| 0.079
| 0.079
| 2,525,287
| 99,748
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 0.081
| ###
| ###
| 2,212,184
| ###
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 0.078
| ###
| 0.078
| 0.079
| 538,721
| ###
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 0.076
| 0.077
| 0.076
| 0.077
| 171,747
| ###
| 88.2
| 88.2
| 0.0 |
2018-Feb-05 Mon
| 0.079
| ###
| 0.077
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| 0.081
| ###
| 0.081
| 1,688,328
| 68,377
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 0.079
| ###
| 2,110,140
| 83,350
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 0.079
| ###
| 0.078
| ###
| 1,398,840
| 54,554
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| 0.079
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| ###
| 0.083
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| 0.071
| 0.079
|
|
| 21.8
| 21.8
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 423,744
| 0
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 0.079
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 0.079
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| 0.078
| 0.079
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 0.079
| ###
| 0.076
| 0.079
| 672,054
| ###
| 72.8
| 72.8
| 0.0 |
2018-Jan-17 Wed
| 0.078
| ###
| 0.077
| 0.077
|
|
| 27.8
| 27.8
| 0.0 |
2018-Jan-16 Tue
| ###
| 0.081
| 0.078
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Jan-15 Mon
| ###
| 0.081
| 0.079
| 0.081
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 0.077
| 0.079
| 0.077
| 0.079
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 0.079
| ###
| 0.074
| 0.076
| 254,976
| ###
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| 0.074
| ###
| 0.073
| 976,651
| ###
| 92.5
| 92.5
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
| 3,458,853
| 0
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 0.073
| 0.073
| ###
| ###
| 167,923
| 6,129
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
| 220,429
| 0
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| 0.075
| 0.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| 0.073
| ###
| 0.072
|
|
| 88.9
| 88.9
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 0.075
| 0.075
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2017-Dec-08 Fri
| ###
| 0.072
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 2,512,487
| 0
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 0.059
| ###
| 3,554,728
| ###
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2017-Nov-28 Tue
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| 0.058
| 0.058
|
|
| 16.4
| 16.4
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 474,259
| 0
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 1,035,484
| 0
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 324,545
| 0
| 13.9
| 13.9
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 551,021
| 0
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 1,054,683
| 0
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 1,580,676
| 0
| 91.9
| 91.9
| 0.0 |
2017-Nov-16 Thu
| 0.057
| ###
| 0.057
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2017-Nov-15 Wed
| 0.056
| 0.056
| 0.055
| 0.055
| 59,250
| 3,288
| ###
| ###
| ### |
2017-Nov-14 Tue
| 0.058
| 0.058
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| 0.056
| 0.058
| 0.056
| 0.056
|
|
| 70.1
| 70.1
| ### |
2017-Nov-10 Fri
| 0.056
| 0.056
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2017-Nov-09 Thu
| 0.056
| 0.058
| 0.056
| 0.058
| 383,943
| 21,884
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 0.053
| 0.056
| 0.053
| 0.055
| 518,920
| 28,281
| ###
| ###
| ### |
2017-Nov-07 Tue
| 0.055
| 0.058
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| 0.052
| 0.055
| ###
| 0.055
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 0.053
| 0.053
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2017-Nov-02 Thu
| 0.053
| 0.054
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2017-Nov-01 Wed
| 0.055
| 0.055
| 0.053
| 0.053
| 374,956
| 20,247
| ###
| ###
| ### |
2017-Oct-31 Tue
| 0.058
| 0.058
| 0.053
| 0.055
| 825,727
| 45,827
| 7.9
| 7.9
| ### |
2017-Oct-30 Mon
| 0.054
| 0.055
| 0.052
| 0.055
| 860,240
| 46,022
| ###
| ###
| ### |
2017-Oct-27 Fri
| 0.057
| 0.058
| 0.053
| 0.054
|
|
| ###
| ###
| ### |
2017-Oct-26 Thu
| ###
| ###
| 0.057
| 0.057
| 1,000,584
| ###
| 4.2
| 4.2
| 0.0 |
2017-Oct-25 Wed
| 0.072
| 0.073
| 0.058
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 0.077
| 0.077
| 0.072
| 0.072
| 644,952
| 48,048
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 0.079
| ###
| 0.076
| 0.078
| 1,009,372
| 38,356
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 0.079
| ###
| 0.077
| 0.077
|
|
| 13.2
| 13.2
| 0.0 |
2017-Oct-19 Thu
| 0.079
| 0.079
| 0.077
| 0.077
| 459,456
| ###
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 0.077
| 0.079
| 0.077
| 0.079
| 208,982
| ###
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| 0.082
| 0.082
| 0.077
| 0.078
| 1,224,581
| 97,354
| 8.2
| 8.2
| 0.0 |
2017-Oct-16 Mon
| 0.084
| 0.084
| 0.081
| 0.081
| 516,874
| 42,642
| 11.9
| 11.9
| 0.0 |
2017-Oct-13 Fri
| 0.083
| 0.083
| 0.081
| 0.083
| 22,892,075
| 1,877,150
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 0.083
| 0.083
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 0.085
| 0.085
| 0.082
| 0.082
| 321,148
| ###
| 11.4
| 11.4
| 0.0 |
2017-Oct-10 Tue
| 0.084
| 0.084
| 0.081
| 0.083
|
|
| 21.2
| 21.2
| 0.0 |
2017-Oct-09 Mon
| 0.083
| 0.084
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 0.085
| 0.085
| 0.082
| 0.083
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 65.9
| 65.9
| ### |
2017-Oct-04 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 629,070
| 53,470
| 73.1
| 73.1
| ### |
2017-Oct-03 Tue
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2017-Oct-02 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2017-Sep-29 Fri
| ###
| ###
| 0.085
| 0.088
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| ###
| 0.086
| 0.086
| 841,044
| ###
| 4.4
| 4.4
| ### |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 3,920
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 159,889
| 0
| 9.1
| 9.1
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|