End of day Prices (full format), 150 Days for (CTI) CHARIOT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Oct-03 Tue
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2000-Sep-29 Fri
| 0.84
| ###
| 0.84
| ###
| 26,557
| 11,153
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| 0.82
| 0.82
| 0.8
| 0.82
|
|
| 65.0
| 65.0
| 0.1 |
2000-Sep-27 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 71.1
| 71.1
| ### |
2000-Sep-26 Tue
| 0.81
| 0.81
| 0.75
| 0.75
| 17,370
| 13,548
| 3.1
| 3.1
| ### |
2000-Sep-22 Fri
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| 41.4
| 41.4
| 0.1 |
2000-Sep-21 Thu
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| 11.3
| 11.3
| 0.1 |
2000-Sep-20 Wed
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2000-Sep-19 Tue
| 0.87
| 0.87
| 0.83
| 0.87
|
|
| ###
| ###
| 0.1 |
2000-Sep-18 Mon
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2000-Sep-15 Fri
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 70.3
| 70.3
| 0.1 |
2000-Sep-14 Thu
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2000-Sep-13 Wed
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| 0.86
| ###
| 62,623
| 26,927
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 0.89
| ###
| 0.85
| 0.85
| 21,753
| 9,245
| 6.5
| 6.5
| ### |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
| 16,420
| 0
| 16.1
| 16.1
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
| 12,880
| 0
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 47,987
| 0
| 18.8
| 18.8
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
| 18,323
| 0
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| ###
| 1
| ###
| 1
| 15,670
| ###
| ###
| ###
| ### |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
| 4,650
| 0
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| 1
| 1
| 1
| 1
|
|
| 74.7
| 74.7
| ### |
2000-Aug-25 Fri
| ###
| ###
| ###
| 1
| 25,229
| 0
| 32.5
| 32.5
| ### |
2000-Aug-24 Thu
| 1
| ###
| 1
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2000-Aug-22 Tue
| ###
| ###
| 1
| 1
|
|
| 27.6
| 27.6
| ### |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| 1
| 1
| 17,350
| 8,675
| 29.0
| 29.0
| ### |
2000-Aug-15 Tue
| ###
| ###
| 1
| 1
|
|
| 4.1
| 4.1
| ### |
2000-Aug-14 Mon
| ###
| ###
| 1
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 870
| 0
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
| 21,358
| 0
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
| 22,180
| 0
| 87.6
| 87.6
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2000-Jul-27 Thu
| 1.21
| 1.21
| ###
| ###
| 14,680
| 8,881
| 7.8
| 7.8
| 0.0 |
2000-Jul-26 Wed
| 1.2
| 1.21
| 1.2
| 1.2
| 6,120
| 7,374
| 71.1
| 71.1
| 0.1 |
2000-Jul-25 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 1,420
| ###
| ###
| ###
| 0.1 |
2000-Jul-24 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| 1.2
| 1.2
| 14,580
| 8,748
| 14.0
| 14.0
| 0.1 |
2000-Jul-20 Thu
| ###
| 1.25
| ###
| 1.25
|
|
| 99.2
| 99.2
| ### |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2000-Jul-18 Tue
| 1.125
| ###
| 1.125
| ###
| 8,120
| ###
| 86.0
| 86.0
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2000-Jul-14 Fri
| 1.29
| 1.29
| ###
| ###
|
|
| 0.4
| 0.4
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2000-Jul-12 Wed
| ###
| 1.4
| ###
| ###
| 14,724
| ###
| 13.5
| 13.5
| 0.0 |
2000-Jul-11 Tue
| ###
| 1.4
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2000-Jul-10 Mon
| 1.5
| 1.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-07 Fri
| 1.445
| 1.445
| ###
| ###
| 70,870
| ###
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| 1.28
|
|
| 94.3
| 94.3
| ### |
2000-Jul-05 Wed
| 1.087
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| 1.122
| 1.122
| ###
| ###
| 65,250
| ###
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
| 53,570
| 0
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
| 96,257
| 0
| 95.7
| 95.7
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| 0.959
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
| 25,173
| 0
| 89.2
| 89.2
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2000-Jun-13 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| 1
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
| 38,521
| 0
| 84.5
| 84.5
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| 0.78
| ###
| 40,845
| 15,929
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
| 23,679
| 0
| 31.8
| 31.8
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| 1
| 1
| ###
| ###
| 16,352
| 8,176
| 15.0
| 15.0
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
| 19,347
| 0
| ###
| ###
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
| 16,782
| 0
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
| 20,524
| 0
| ###
| ###
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| 1.2
| ###
| 1.2
| 27,089
| 16,253
| 97.2
| 97.2
| 0.1 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-09 Tue
| 1.21
| 1.21
| ###
| ###
| 25,477
| ###
| ###
| ###
| 0.0 |
2000-May-08 Mon
| 1.25
| 1.25
| 1.21
| 1.21
| 31,350
| ###
| ###
| ###
| ### |
2000-May-05 Fri
| ###
| ###
| 1.27
| 1.27
| 6,824
| ###
| 11.3
| 11.3
| ### |
2000-May-04 Thu
| ###
| ###
| ###
| ###
| 9,650
| 0
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2000-May-02 Tue
| ###
| ###
| 1.27
| ###
| 62,750
| 39,846
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
| 60,384
| 0
| 98.2
| 98.2
| 0.0 |
2000-Apr-27 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Apr-26 Wed
| ###
| ###
| ###
| ###
| 44,284
| 0
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2000-Apr-19 Wed
| ###
| 1.22
| ###
| ###
| 52,425
| 31,979
| 36.0
| 36.0
| 0.0 |
2000-Apr-18 Tue
| ###
| 1.2
| 1
| 1
|
|
| ###
| ###
| ### |
2000-Apr-17 Mon
| 0.879
| ###
| 0.879
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| 1.45
| 1.45
| 1.42
| 1.44
|
|
| 24.5
| 24.5
| 0.1 |
2000-Apr-13 Thu
| 1.626
| 1.626
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-Apr-12 Wed
| 1.75
| 1.77
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2000-Apr-11 Tue
| 1.55
| 1.74
| 1.5
| 1.73
| 129,755
| ###
| ###
| ###
| ### |
2000-Apr-07 Fri
| 1.55
| ###
| 1.49
| 1.49
|
|
| 13.2
| 13.2
| ### |
2000-Apr-06 Thu
| 1.5
| 1.55
| 1.48
| 1.5
|
|
| 58.3
| 58.3
| 0.1 |
2000-Apr-05 Wed
| ###
| ###
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2000-Apr-04 Tue
| 1.79
| 1.79
| ###
| 1.7
| 58,670
| ###
| 20.5
| 20.5
| ### |
2000-Apr-03 Mon
| ###
| ###
| 1.79
| 1.8
|
|
| 16.6
| 16.6
| 0.1 |
2000-Mar-31 Fri
| ###
| ###
| 1.79
| 1.85
| 73,285
| ###
| ###
| ###
| 0.1 |
2000-Mar-30 Thu
| ###
| ###
| 1.81
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| 1.84
| 1.84
| 35,673
| ###
| ###
| ###
| ### |
2000-Mar-28 Tue
| 2
| ###
| ###
| ###
| 95,849
| 0
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 1.75
| 1.8
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2000-Mar-23 Thu
| ###
| ###
| 1.8
| 1.8
| 26,850
| ###
| 7.1
| 7.1
| 0.1 |
2000-Mar-22 Wed
| 1.855
| ###
| 1.84
| 1.87
| 70,040
| ###
| ###
| ###
| ### |
2000-Mar-21 Tue
| 1.81
| 1.87
| 1.81
| 1.85
| 121,179
| ###
| ###
| ###
| 0.1 |
2000-Mar-20 Mon
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Mar-17 Fri
| ###
| ###
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Mar-16 Thu
| ###
| 1.84
| 1.76
| 1.76
| 35,420
| 63,756
| ###
| ###
| 0.1 |
2000-Mar-15 Wed
| 1.86
| 1.86
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2000-Mar-14 Tue
| ###
| ###
| 1.85
| 1.86
| 34,558
| ###
| ###
| ###
| 0.1 |
2000-Mar-13 Mon
| 1.924
| ###
| ###
| ###
| 62,740
| 0
| ###
| ###
| 0.0 |
2000-Mar-10 Fri
| ###
| 2
| 1.89
| 1.89
| 107,282
| ###
| 15.3
| 15.3
| ### |
2000-Mar-09 Thu
| 1.89
| ###
| 1.83
| ###
| 52,055
| ###
| 77.1
| 77.1
| 0.0 |
2000-Mar-08 Wed
| 1.8
| 1.85
| 1.76
| 1.85
|
|
| ###
| ###
| 0.1 |
2000-Mar-07 Tue
| 1.88
| ###
| 1.81
| 1.82
|
|
| 19.1
| 19.1
| ### |
2000-Mar-06 Mon
| 2
| 2
| 1.88
| 1.88
|
|
| 5.0
| 5.0
| 0.1 |
2000-Mar-03 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 1.885
| 2.2
| 1.885
| 1.971
|
|
| 92.3
| 92.3
| ### |
2000-Mar-01 Wed
| ###
| ###
| 1.82
| 1.88
|
|
| 69.9
| 69.9
| 0.1 |
2000-Feb-29 Tue
| 1.75
| 1.8
| 1.75
| 1.77
| 69,328
| 123,057
| ###
| ###
| ### |
|