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 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 371,083
| 0
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
| 751,524
| 0
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 247,281
| 0
| 93.2
| 93.2
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
| 892,083
| 0
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
| 1,862,825
| 0
| 30.5
| 30.5
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
| 1,531,344
| 0
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 1,031,946
| 0
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-08 Thu
| 0.071
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| 0.071
| ###
| 0.071
| 964,157
| 34,227
| 78.1
| 78.1
| 0.0 |
2021-Apr-06 Tue
| ###
| 0.073
| ###
| ###
| 1,396,655
| 50,977
| 65.6
| 65.6
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
| 15,281,029
| 0
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 290,172
| 0
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 135,572
| 0
| 37.6
| 37.6
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 357,045
| 0
| 82.1
| 82.1
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 26,373
| 0
| 71.8
| 71.8
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
| 308,887
| 0
| 67.5
| 67.5
| 0.0 |
2021-Mar-19 Fri
| 0.071
| 0.071
| ###
| ###
| 2,052,286
| 72,856
| 4.7
| 4.7
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 0.072
| 0.072
| ###
| ###
| 98,882
| 3,559
| 18.8
| 18.8
| 0.0 |
2021-Mar-16 Tue
| ###
| 0.072
| ###
| 0.072
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 0.072
| 0.073
| ###
| ###
| 652,874
| 23,829
| 12.3
| 12.3
| 0.0 |
2021-Mar-12 Fri
| 0.071
| 0.071
| ###
| ###
| 716,727
| 25,443
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 0.072
| 0.074
| ###
| 0.074
| 387,749
| 14,346
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| ###
| 0.072
| ###
| 0.072
| 186,980
| ###
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| 27,428
| 0
| 70.5
| 70.5
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
| 308,280
| 0
| 70.8
| 70.8
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
| 331,150
| 0
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 895,477
| 0
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 0.075
| 0.075
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| 33.7
| 33.7
| 0.0 |
2021-Feb-26 Fri
| 0.073
| 0.077
| 0.072
| 0.077
|
|
| 93.8
| 93.8
| 0.0 |
2021-Feb-25 Thu
| 0.077
| 0.077
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 0.076
| 0.078
| 0.076
| 0.076
| 752,974
| 57,978
| 73.7
| 73.7
| 0.0 |
2021-Feb-23 Tue
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 0.073
| 0.074
| 0.071
| 0.071
| 761,474
| ###
| 18.4
| 18.4
| 0.0 |
2021-Feb-19 Fri
| 0.074
| 0.074
| 0.073
| 0.073
| 3,971,184
| 291,882
| 39.7
| 39.7
| 0.0 |
2021-Feb-18 Thu
| 0.073
| 0.076
| 0.073
| 0.075
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 0.072
| 0.073
| 0.072
| 0.073
| 176,627
| ###
| 81.7
| 81.7
| 0.0 |
2021-Feb-16 Tue
| 0.071
| 0.072
| 0.071
| 0.071
| 133,946
| 9,577
| 66.1
| 66.1
| 0.0 |
2021-Feb-15 Mon
| 0.073
| 0.073
| 0.071
| 0.071
| 909,944
| ###
| 18.8
| 18.8
| 0.0 |
2021-Feb-12 Fri
| 0.074
| 0.074
| 0.073
| 0.073
|
|
| 32.0
| 32.0
| 0.0 |
2021-Feb-11 Thu
| 0.076
| 0.076
| 0.074
| 0.074
| 475,289
| 35,646
| 24.7
| 24.7
| 0.0 |
2021-Feb-10 Wed
| 0.077
| 0.077
| 0.075
| 0.077
| 746,947
| ###
| 66.2
| 66.2
| 0.0 |
2021-Feb-09 Tue
| 0.078
| 0.078
| 0.077
| 0.077
|
|
| 33.4
| 33.4
| 0.0 |
2021-Feb-08 Mon
| 0.077
| 0.078
| 0.077
| 0.078
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 0.075
| 0.077
| 0.073
| 0.077
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 0.075
| 0.078
| 0.075
| 0.075
| 916,056
| 70,078
| 63.0
| 63.0
| 0.0 |
2021-Feb-02 Tue
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 0.073
| 0.073
| 0.072
| 0.073
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 0.077
| ###
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 0.077
| 0.077
| 568,827
| ###
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 0.083
| 0.083
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 0.087
| 0.089
| 0.083
| 0.083
| 1,111,054
| 95,550
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 0.086
| 0.087
| 0.085
| 0.087
| 239,445
| ###
| 78.4
| 78.4
| ### |
2021-Jan-21 Thu
| 0.088
| 0.088
| 0.085
| 0.085
|
|
| 12.3
| 12.3
| ### |
2021-Jan-20 Wed
| 0.088
| 0.088
| 0.085
| 0.087
| 896,527
| 77,549
| ###
| ###
| ### |
2021-Jan-19 Tue
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| 60.4
| 60.4
| ### |
2021-Jan-18 Mon
| 0.089
| ###
| 0.087
| 0.087
|
|
| 29.6
| 29.6
| ### |
2021-Jan-15 Fri
| ###
| ###
| 0.087
| 0.088
| 1,049,721
| ###
| 11.0
| 11.0
| ### |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 0.087
| ###
| 0.087
| ###
| 2,197,379
| 95,585
| 97.5
| 97.5
| 0.0 |
2021-Jan-11 Mon
| 0.082
| 0.088
| ###
| 0.087
| 1,319,384
| 58,052
| ###
| ###
| ### |
2021-Jan-08 Fri
| 0.079
| 0.082
| 0.079
| 0.081
| 1,563,942
| ###
| 83.5
| 83.5
| 0.0 |
2021-Jan-07 Thu
| 0.076
| 0.079
| 0.076
| 0.079
| 109,353
| 8,474
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| 0.074
| 0.079
| 0.074
| 0.076
| 1,045,451
| 79,977
| 84.5
| 84.5
| 0.0 |
2021-Jan-05 Tue
| 0.074
| 0.074
| 0.073
| 0.073
|
|
| 23.7
| 23.7
| 0.0 |
2021-Jan-04 Mon
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 56.0
| 56.0
| 0.0 |
2020-Dec-31 Thu
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 73.6
| 73.6
| 0.0 |
2020-Dec-30 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 30,780
| 2,246
| 65.6
| 65.6
| 0.0 |
2020-Dec-29 Tue
| 0.077
| 0.077
| 0.075
| 0.075
| 132,223
| 10,048
| 12.1
| 12.1
| 0.0 |
2020-Dec-24 Thu
| 0.073
| 0.075
| 0.073
| 0.075
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 0.075
| 0.075
| 0.074
| 0.074
| 572,958
| 42,685
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 324,859
| ###
| 76.7
| 76.7
| 0.0 |
2020-Dec-21 Mon
| 0.075
| 0.075
| 0.073
| 0.073
|
|
| 22.3
| 22.3
| 0.0 |
2020-Dec-18 Fri
| 0.077
| 0.077
| 0.074
| 0.074
| 327,389
| ###
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 0.077
| 0.077
| 0.076
| 0.076
|
|
| 29.0
| 29.0
| 0.0 |
2020-Dec-16 Wed
| 0.077
| 0.077
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 0.076
| 0.077
| 0.076
| 0.076
| 204,740
| ###
| 77.6
| 77.6
| 0.0 |
2020-Dec-14 Mon
| 0.075
| 0.077
| 0.075
| 0.077
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 0.074
| 0.074
| 0.072
| 0.072
| 358,021
| ###
| 15.2
| 15.2
| 0.0 |
2020-Dec-10 Thu
| 0.0745
| 0.076
| 0.074
| 0.074
| 221,350
| ###
| 43.5
| 43.5
| 0.0 |
2020-Dec-09 Wed
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 0.073
| 0.076
| 0.072
| 0.076
| 375,856
| ###
| 91.6
| 91.6
| 0.0 |
2020-Dec-07 Mon
| 0.073
| 0.075
| 0.072
| 0.075
|
|
| 86.6
| 86.6
| 0.0 |
2020-Dec-04 Fri
| 0.075
| 0.075
| 0.074
| 0.074
| 18,626
| 1,387
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 0.075
| 0.077
| 0.073
| 0.073
|
|
| 17.3
| 17.3
| 0.0 |
2020-Dec-01 Tue
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 0.079
| 0.079
| 0.073
| 0.074
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Nov-26 Thu
| 0.079
| 0.082
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 0.077
| 0.085
| 0.077
| 0.079
| 1,371,448
| 111,087
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 0.074
| 0.077
| 0.074
| 0.076
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 0.075
| 0.075
| 0.072
| 0.074
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| 0.078
| ###
| 0.074
| 2,121,180
| 82,726
| 97.4
| 97.4
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|