End of day Prices (full format), 113 Days for (COI) COMET RIDGE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
| 1,850,689
| 0
| 88.5
| 88.5
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 978,254
| 0
| 11.9
| 11.9
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2022-Mar-14 Mon
| 0.145
| ###
| 0.145
| ###
| 1,773,042
| 128,545
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2022-Mar-10 Thu
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 0.1275
| ###
|
|
| 54.1
| 54.1
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 140,481
| 0
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 130,724
| 0
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 484,071
| 0
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| 3.7
| 3.7
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 299,546
| 37,443
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| 0.125
| 0.125
| 834,452
| 52,153
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| 0.125
| 0.125
| 516,573
| 32,285
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 635,659
| 0
| 88.8
| 88.8
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| 0.1275
| ###
| 296,420
| ###
| 92.9
| 92.9
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 0.125
| ###
| 667,621
| 41,726
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 144,074
| 0
| 13.5
| 13.5
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
| 473,143
| 0
| 68.3
| 68.3
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
| 557,846
| 0
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2022-Feb-07 Mon
| 0.1275
| ###
| 0.1275
| ###
| 395,945
| 25,241
| 79.7
| 79.7
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| 0.125
| 0.125
| 450,070
| 28,129
| 2.4
| 2.4
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 1,663,475
| 0
| 22.7
| 22.7
| 0.0 |
2022-Feb-02 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 98.8
| 98.8
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
| 159,771
| 0
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 53.9
| 53.9
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 813,682
| 0
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
| 313,547
| 0
| 91.9
| 91.9
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 1,294,677
| 0
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 258,049
| 0
| 64.8
| 64.8
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
| 570,583
| 0
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| 146,171
| 0
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
| 125,481
| 0
| 12.9
| 12.9
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 181,242
| 0
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
| 284,955
| 0
| 63.1
| 63.1
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 291,525
| 0
| 93.2
| 93.2
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
| 137,682
| 0
| 4.9
| 4.9
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
| 180,771
| 0
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 935,475
| 0
| 60.0
| 60.0
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 751,829
| 0
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 1,838,347
| 0
| 12.8
| 12.8
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
| 115,086
| 0
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2021-Nov-26 Fri
| 0.1225
| ###
| 0.1225
| 0.125
| 1,001,882
| ###
| 92.3
| 92.3
| 0.0 |
2021-Nov-25 Thu
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 71.2
| 71.2
| 0.0 |
2021-Nov-23 Tue
| ###
| 0.125
| ###
| 0.125
| 709,579
| 44,348
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| 0.125
| 0.125
| 340,684
| ###
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 0.125
| 0.125
| 0.1225
| 0.125
| 239,243
| ###
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| 0.125
| 0.125
| 304,479
| 19,029
| 17.1
| 17.1
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| 0.125
| 0.125
| 504,540
| ###
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| 90.3
| 90.3
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 858,122
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 0.1175
| 0.125
| 0.1175
| 0.125
|
|
| 96.3
| 96.3
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Nov-08 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2021-Nov-05 Fri
| ###
| 0.125
| ###
| 0.125
| 524,521
| 32,782
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 0.125
| 0.125
| ###
| ###
| 1,006,174
| 62,885
| 11.1
| 11.1
| 0.0 |
2021-Nov-03 Wed
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
| 305,920
| 0
| 2.9
| 2.9
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
| 1,775,277
| 0
| 3.2
| 3.2
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| 0.125
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 1,160,389
| 0
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 0.1275
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2021-Oct-22 Fri
| ###
| 0.1375
| ###
| ###
| 666,384
| ###
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
| 1,209,343
| 0
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| 0.125
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 1,587,424
| 198,428
| 64.0
| 64.0
| 0.0 |
2021-Oct-14 Thu
| 0.125
| ###
| ###
| 0.125
| 653,942
| 0
| 60.8
| 60.8
| 0.0 |
2021-Oct-13 Wed
| 0.125
| ###
| 0.125
| ###
| 380,454
| 23,778
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| 0.125
| 0.125
| 382,886
| ###
| 13.1
| 13.1
| 0.0 |
2021-Oct-11 Mon
| 0.125
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
| 129,355
| 0
| 8.7
| 8.7
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 0.1375
| 0.125
| ###
| 761,372
| ###
| ###
| ###
| 0.0 |
|