End of day Prices (full format), 75 Days for (COI) COMET RIDGE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2018-Aug-16 Thu
| 0.372
| 0.375
| ###
| ###
| 5,741,878
| ###
| 15.6
| 15.6
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 0.355
| ###
| 144,686
| 25,681
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 322,322
| 0
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-Aug-06 Mon
| ###
| 0.375
| 0.355
| 0.375
|
|
| 89.4
| 89.4
| ### |
2018-Aug-03 Fri
| ###
| 0.385
| ###
| ###
| 226,073
| ###
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| 0.375
|
|
| 84.3
| 84.3
| ### |
2018-Jul-31 Tue
| 0.375
| ###
| 0.375
| ###
| 249,984
| 46,872
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 0.375
| ###
| 120,958
| 22,679
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| 0.385
| ###
| ###
| 424,553
| 81,726
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2018-Jul-24 Tue
| ###
| 0.385
| ###
| ###
| 134,280
| 25,848
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| 0.375
| ###
| 0.355
| ###
| 377,878
| 67,073
| 93.1
| 93.1
| 0.0 |
2018-Jul-19 Thu
| ###
| 0.375
| ###
| ###
| 322,371
| 60,444
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2018-Jul-17 Tue
| 0.385
| ###
| 0.385
| 0.385
|
|
| 78.9
| 78.9
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 87,875
| 0
| 14.1
| 14.1
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 38,947
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| 0.4
| 0.385
| ###
| 207,758
| 81,545
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| 0.385
|
|
| 21.7
| 21.7
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 0.385
| ###
| 108,226
| ###
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 0.4
| 0.4
| 0.375
| 0.385
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 0.4
| ###
| 0.4
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2018-Jul-03 Tue
| 0.41
| 0.42
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Jul-02 Mon
| 0.375
| 0.42
| ###
| 0.42
| 2,177,876
| 457,353
| 98.6
| 98.6
| ### |
2018-Jun-29 Fri
| ###
| ###
| 0.355
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2018-Jun-28 Thu
| 0.345
| ###
| ###
| 0.345
|
|
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| ###
| 0.355
| ###
| ###
| 391,143
| 69,427
| 95.0
| 95.0
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2018-Jun-25 Mon
| ###
| ###
| ###
| 0.325
| 526,354
| 0
| ###
| ###
| ### |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 223,154
| 0
| 67.4
| 67.4
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| 0.345
| ###
| 100,449
| 17,327
| 16.7
| 16.7
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| 0.345
| 0.325
| 0.325
| 257,088
| 86,124
| 7.2
| 7.2
| ### |
2018-Jun-13 Wed
| ###
| 0.355
| 0.325
| 0.325
| 466,059
| ###
| ###
| ###
| ### |
2018-Jun-12 Tue
| ###
| ###
| 0.345
| ###
| 715,242
| 123,379
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 714,251
| 0
| 94.8
| 94.8
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 0.355
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| 0.355
| 421,557
| 0
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| 0.355
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2018-May-31 Thu
| ###
| ###
| 0.355
| ###
| 139,927
| ###
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 160,541
| 0
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2018-May-28 Mon
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| 0.355
|
|
| 93.2
| 93.2
| 0.0 |
2018-May-24 Thu
| ###
| 0.345
| 0.325
| 0.345
| 707,855
| ###
| 95.9
| 95.9
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 0.345
| 0.345
| 200,754
| ###
| 9.2
| 9.2
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| 0.355
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 203,183
| 0
| 82.7
| 82.7
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| 0.355
| 0.355
| 234,553
| ###
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| 0.355
|
|
| 17.1
| 17.1
| 0.0 |
2018-May-14 Mon
| ###
| 0.375
| ###
| ###
| 668,150
| 125,278
| 67.9
| 67.9
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| 0.345
| 1,339,285
| 0
| 93.4
| 93.4
| 0.0 |
2018-May-09 Wed
| 0.325
| ###
| 0.325
| 0.325
| 1,299,989
| 211,248
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 1,559,858
| 0
| 84.3
| 84.3
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 1,929,142
| 0
| ###
| ###
| 0.0 |
|