End of day Prices (full format), 150 Days for (CUE) CUE ENERGY RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2020-Mar-19 Thu
| 0.073
| 0.073
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2020-Mar-18 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2020-Mar-17 Tue
| 0.078
| 0.078
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 0.072
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 0.079
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2020-Mar-12 Thu
| 0.083
| 0.089
| ###
| 0.089
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| 0.085
| ###
| 0.084
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2020-Mar-10 Tue
| 0.077
| 0.088
| 0.075
| 0.088
|
|
| ###
| ###
| ### |
2020-Mar-09 Mon
| ###
| ###
| 0.079
| 0.082
|
|
| 15.8
| 15.8
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| 168,345
| 0
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 27,641
| 0
| 98.7
| 98.7
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 216,240
| 0
| 78.9
| 78.9
| 0.0 |
2020-Mar-02 Mon
| 0.084
| ###
| 0.081
| ###
| 279,240
| ###
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
| 562,671
| 0
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
| 128,652
| 0
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 294,921
| 0
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 429,170
| 0
| 11.7
| 11.7
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2020-Feb-21 Fri
| ###
| 0.122
| ###
| ###
| 449,473
| ###
| 69.6
| 69.6
| 0.0 |
2020-Feb-20 Thu
| 0.125
| 0.125
| ###
| 0.125
| 436,440
| 27,277
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 114,825
| 0
| 74.7
| 74.7
| 0.0 |
2020-Feb-17 Mon
| 0.125
| ###
| 0.125
| ###
| 21,626
| 1,351
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 2,888
| 0
| 72.6
| 72.6
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 121,155
| 0
| 85.1
| 85.1
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 260,955
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 50,950
| 0
| 92.2
| 92.2
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 84,987
| 0
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 0.145
| 0.145
| ###
| ###
| 477,586
| 34,624
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 0.155
| 0.155
| ###
| 0.155
| 227,543
| ###
| ###
| ###
| ### |
2020-Jan-24 Fri
| ###
| 0.155
| ###
| 0.155
| 19,171
| 1,485
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Jan-22 Wed
| ###
| 0.155
| 0.145
| 0.155
|
|
| 90.0
| 90.0
| ### |
2020-Jan-21 Tue
| 0.155
| 0.155
| ###
| 0.155
| 319,121
| ###
| 74.4
| 74.4
| ### |
2020-Jan-20 Mon
| ###
| ###
| 0.155
| 0.155
| 71,158
| ###
| 14.3
| 14.3
| ### |
2020-Jan-17 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 81,443
| 12,623
| ###
| ###
| ### |
2020-Jan-16 Thu
| 0.155
| 0.157
| 0.155
| 0.157
|
|
| ###
| ###
| ### |
2020-Jan-15 Wed
| ###
| ###
| 0.155
| 0.155
| 1,122,780
| ###
| ###
| ###
| ### |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2020-Jan-13 Mon
| 0.155
| ###
| 0.155
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2020-Jan-10 Fri
| ###
| 0.155
| ###
| 0.155
| 1,277,354
| ###
| ###
| ###
| ### |
2020-Jan-09 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 181,077
| 0
| 95.0
| 95.0
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 304,875
| 0
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 521,323
| 0
| 97.0
| 97.0
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 172,848
| 0
| 71.7
| 71.7
| 0.0 |
2019-Dec-16 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Dec-13 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Dec-12 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Dec-11 Wed
| ###
| 0.125
| ###
| 0.125
| 497,143
| 31,071
| 97.2
| 97.2
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 391,773
| 0
| 75.1
| 75.1
| 0.0 |
2019-Dec-09 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 94.7
| 94.7
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 57,622
| 0
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 107,350
| ###
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 95.1
| 95.1
| 0.0 |
2019-Dec-03 Tue
| ###
| 0.125
| ###
| 0.125
| 164,542
| 10,283
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 94.9
| 94.9
| 0.0 |
2019-Nov-29 Fri
| ###
| 0.125
| ###
| 0.122
|
|
| 94.1
| 94.1
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 103,181
| 0
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 44,922
| 0
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 266,458
| 0
| 92.7
| 92.7
| 0.0 |
2019-Nov-18 Mon
| 0.125
| 0.125
| ###
| ###
| 77,976
| 4,873
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 50,323
| 0
| 64.0
| 64.0
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 0.125
| 0.125
| ###
| 0.125
| 264,278
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 0.125
| 0.125
| ###
| 0.125
| 75,641
| 4,727
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| 9.8
| 9.8
| 0.0 |
2019-Nov-07 Thu
| 0.127
| 0.127
| 0.127
| 0.127
|
|
| 66.2
| 66.2
| ### |
2019-Nov-06 Wed
| ###
| ###
| 0.125
| ###
| 38,385
| ###
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Nov-01 Fri
| ###
| 0.125
| ###
| 0.125
| 108,351
| 6,771
| 92.5
| 92.5
| 0.0 |
2019-Oct-31 Thu
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| 0.125
| ###
| 0.125
| 241,721
| ###
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 37,079
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 0.122
| 0.122
| 0.122
| 0.122
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 58,026
| 7,253
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| ###
| 0.125
| ###
| 0.125
| 925,954
| 57,872
| 95.3
| 95.3
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 176,927
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 153,542
| 0
| 93.6
| 93.6
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 479,384
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 65,325
| 0
| 66.9
| 66.9
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 38,487
| 0
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 120,750
| 0
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 594,141
| 0
| 91.2
| 91.2
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 119,520
| 0
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 1,354,428
| 0
| 93.2
| 93.2
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
| 568,158
| 0
| 78.3
| 78.3
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
| 130,073
| 0
| 79.2
| 79.2
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 381,383
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
| 217,383
| 0
| 21.8
| 21.8
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 303,829
| 0
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
| 170,378
| 0
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 82,888
| 0
| 88.1
| 88.1
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 61,146
| 0
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 108,586
| 0
| 95.1
| 95.1
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 37,276
| 0
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 114,850
| 0
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 0.088
| ###
| 0.087
| ###
| 250,287
| 10,887
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 0.087
| ###
| 0.087
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2019-Aug-13 Tue
| 0.089
| ###
| 0.088
| ###
| 102,684
| ###
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|