End of day Prices (full format), 150 Days for (COI) COMET RIDGE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Apr-24 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.8
| 70.8
| 0.0 |
2024-Apr-23 Tue
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 0.2
| 0.2
| ###
| 0.2
| 1,117,752
| 111,775
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| 0.2
| 0.2
| ###
| 0.2
| 706,389
| ###
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| 0.2
| 0.2
| 0.1975
| 0.2
| 382,849
| ###
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 0.2
| 0.2
| ###
| 0.2
| 413,456
| 41,345
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 464,440
| 92,888
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 0.2
| 0.2
| ###
| 0.2
| 1,406,677
| ###
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| 0.1975
| 0.2
| 0.1975
| 0.2
| 124,441
| ###
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 0.2
| 0.2
| ###
| ###
| 212,972
| ###
| 18.0
| 18.0
| 0.0 |
2024-Apr-05 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 92.6
| 92.6
| 0.0 |
2024-Apr-04 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 0.2
| ###
| ###
| 1,118,846
| 111,884
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 0.2025
| 0.2025
| ###
| 0.2
| 7,823,282
| ###
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 946,052
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| 0.21
| 0.2025
| 0.21
| 642,872
| ###
| 87.8
| 87.8
| ### |
2024-Mar-25 Mon
| 0.21
| 0.21
| ###
| 0.21
| 1,250,827
| ###
| 68.9
| 68.9
| ### |
2024-Mar-22 Fri
| ###
| 0.21
| ###
| 0.21
| 894,556
| 93,928
| ###
| ###
| ### |
2024-Mar-21 Thu
| 0.2025
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 0.2
| ###
| 0.2
| 0.2
| 2,683,942
| ###
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 0.21
| 0.21
| 0.2025
| ###
| 1,050,870
| 216,741
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.2
| ###
| 0.2
| ###
| 2,771,820
| 277,182
| 94.9
| 94.9
| 0.0 |
2024-Mar-13 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.1975
| 0.2
| ###
| 0.2
| 1,556,879
| 155,687
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 0.2
| ###
| 0.2
| 576,747
| 57,674
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 85.3
| 85.3
| 0.0 |
2024-Mar-07 Thu
| ###
| 0.2
| ###
| 0.2
| 1,367,049
| ###
| 83.8
| 83.8
| 0.0 |
2024-Mar-06 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.2
| 0.2
| ###
| 0.2
|
|
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| 0.2
| 0.2
| 0.1925
| 0.2
| 464,976
| 91,251
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| 0.2
| 0.2
| ###
| 0.2
| 1,105,251
| 110,525
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| 0.2
| 0.2
| ###
| 0.2
| 1,107,020
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.2
| ###
| ###
| 0.2
| 469,887
| 0
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 0.2
| 0.2125
| 0.2
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| 0.2
|
|
| 97.5
| 97.5
| 0.0 |
2024-Feb-21 Wed
| ###
| 0.185
| 0.1775
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 0.1775
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.1825
| 0.175
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| ###
| 0.1825
| ###
| ###
| 3,749,854
| 342,174
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| 0.185
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 3,023,024
| 0
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-09 Fri
| 0.2
| 0.2
| ###
| ###
| 933,151
| ###
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.2
| 0.2
| 0.1925
| 0.2
|
|
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 124,870
| 0
| 85.8
| 85.8
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 161,446
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 0.2
| 0.2
| ###
| 0.2
| 438,055
| ###
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| 0.2
| 0.2025
| ###
| 0.2
|
|
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2024-Jan-30 Tue
| ###
| 0.21
| ###
| 0.21
| 647,355
| 67,972
| 83.4
| 83.4
| ### |
2024-Jan-29 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 27,975
| 5,874
| ###
| ###
| ### |
2024-Jan-25 Thu
| ###
| 0.21
| ###
| 0.21
| 298,448
| ###
| 86.4
| 86.4
| ### |
2024-Jan-24 Wed
| ###
| ###
| ###
| 0.21
|
|
| 16.9
| 16.9
| ### |
2024-Jan-23 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.2125
| ###
| 0.21
| ###
| 254,943
| ###
| 84.3
| 84.3
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 271,025
| 0
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| 0.22
| ###
| ###
| 745,949
| 82,054
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| 0.21
| 0.22
| 0.21
| 0.21
|
|
| 70.8
| 70.8
| ### |
2024-Jan-12 Fri
| 0.21
| ###
| 0.21
| 0.21
| 458,723
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| ###
| 0.22
| 0.21
| 0.21
|
|
| 16.4
| 16.4
| ### |
2024-Jan-10 Wed
| ###
| 0.22
| 0.21
| 0.22
| 311,728
| 67,021
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 0.225
| 0.23
| ###
| ###
| 2,102,521
| 241,789
| 5.3
| 5.3
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 0.225
| 0.225
| 395,451
| 44,488
| ###
| ###
| ### |
2024-Jan-04 Thu
| 0.225
| 0.2375
| 0.225
| ###
| 1,813,385
| 419,345
| 92.5
| 92.5
| 0.0 |
2024-Jan-03 Wed
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 0.22
| 0.23
| 0.22
| 0.225
| 1,655,274
| ###
| 83.3
| 83.3
| ### |
2023-Dec-29 Fri
| 0.2
| 0.225
| ###
| 0.22
| 3,742,258
| ###
| 97.6
| 97.6
| 0.0 |
2023-Dec-28 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 83.7
| 83.7
| 0.0 |
2023-Dec-27 Wed
| ###
| 0.1975
| ###
| ###
| 684,677
| ###
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 0.185
| ###
| 270,552
| 25,026
| 14.7
| 14.7
| 0.0 |
2023-Dec-20 Wed
| 0.185
| ###
| 0.185
| ###
| 1,624,758
| ###
| 90.1
| 90.1
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| 0.185
| 2,006,127
| 0
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| 16.5
| 16.5
| 0.0 |
2023-Dec-15 Fri
| ###
| 0.175
| ###
| 0.175
| 979,984
| 85,748
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 0.175
| 0.175
| ###
| ###
| 869,688
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 0.175
| ###
| ###
| ###
| 512,670
| 0
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 0.175
| 0.175
| ###
| 0.175
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 0.1675
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 950,927
| 0
| 7.0
| 7.0
| 0.0 |
2023-Dec-07 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 67.4
| 67.4
| ### |
2023-Dec-06 Wed
| ###
| 0.185
| ###
| 0.185
| 492,685
| 45,573
| 80.2
| 80.2
| ### |
2023-Dec-05 Tue
| 0.1775
| 0.1825
| 0.1725
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2023-Dec-04 Mon
| 0.185
| ###
| 0.1775
| 0.185
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| 0.175
| 0.185
| 0.175
| 0.185
| 825,587
| ###
| 93.5
| 93.5
| ### |
2023-Nov-30 Thu
| 0.1725
| 0.1775
| 0.1725
| 0.175
| 1,057,779
| ###
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| 0.1725
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 342,926
| 0
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2023-Nov-22 Wed
| 0.155
| ###
| 0.155
| ###
| 3,439,326
| 266,547
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 0.1525
| 0.155
| 115,347
| ###
| 17.4
| 17.4
| ### |
2023-Nov-17 Fri
| ###
| 0.155
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 0.145
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 0.145
| 0.155
| 1,041,856
| ###
| 15.0
| 15.0
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-09 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-06 Mon
| 0.155
| ###
| 0.155
| ###
| 160,054
| ###
| 88.0
| 88.0
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 18,028
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 0.155
| 0.155
| 0.1525
| 0.155
|
|
| 62.5
| 62.5
| ### |
2023-Nov-01 Wed
| 0.155
| ###
| 0.155
| ###
| 398,786
| ###
| 87.7
| 87.7
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 0.155
| ###
| 746,624
| ###
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 60,074
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 0.155
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 52,685
| 0
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 345,341
| 0
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2023-Oct-05 Thu
| 0.1575
| ###
| 0.1575
| ###
| 149,656
| 11,785
| 96.0
| 96.0
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 643,120
| 0
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2023-Sep-29 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| 0.155
| ###
| 345,573
| 26,781
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| 0.155
| ###
| 0.155
| ###
| 355,945
| 27,585
| 90.1
| 90.1
| 0.0 |
2023-Sep-26 Tue
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 89,449
| ###
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| ###
| ###
| ###
| 0.155
|
|
| 87.3
| 87.3
| ### |
2023-Sep-21 Thu
| 0.155
| ###
| ###
| ###
| 638,558
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 0.155
| ###
| 0.155
| 0.155
|
|
| 74.4
| 74.4
| ### |
|