End of day Prices (full format), 600 Days for (TAO) TAO COMMODITIES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Oct-15 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 75.9
| 75.9
| 0.0 |
2018-Oct-12 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2018-Oct-09 Tue
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2018-Oct-08 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-04 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2018-Oct-03 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 72.6
| 72.6
| ### |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 28,729
| 0
| 70.3
| 70.3
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 19,421
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 1,229
| 0
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2018-Sep-12 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 21,770
| 3,374
| 79.7
| 79.7
| ### |
2018-Sep-05 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 25,640
| 3,974
| ###
| ###
| ### |
2018-Sep-04 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 32,582
| 5,050
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
| 18,949
| 0
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 39,421
| ###
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Aug-24 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Aug-23 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Aug-22 Wed
| 0.172
| 0.175
| 0.172
| 0.175
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 70.2
| 70.2
| 0.0 |
2018-Aug-20 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Aug-17 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 8,551
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 0.175
| 0.175
| ###
| 0.175
|
|
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 473
| 82
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 0.185
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 13,280
| 0
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| 0.21
| 0.21
| ###
| ###
| 258,547
| 27,147
| 3.0
| 3.0
| 0.0 |
2018-Aug-07 Tue
| 0.21
| ###
| 0.21
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 16,746
| 0
| 71.5
| 71.5
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Aug-01 Wed
| 0.21
| ###
| 0.21
| ###
| 70,645
| ###
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 0.22
| 0.22
| 0.21
| 0.22
|
|
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| 0.225
| 0.23
| 0.22
| 0.225
| 171,949
| 38,688
| 66.5
| 66.5
| ### |
2018-Jul-26 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 58,427
| 12,853
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| 0.225
| 0.225
| 0.22
| 0.22
| 63,783
| ###
| 16.8
| 16.8
| 0.0 |
2018-Jul-24 Tue
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 75.7
| 75.7
| ### |
2018-Jul-20 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 67.0
| 67.0
| ### |
2018-Jul-19 Thu
| 0.23
| 0.23
| 0.22
| 0.23
| 320,046
| ###
| 70.9
| 70.9
| ### |
2018-Jul-18 Wed
| ###
| 0.225
| ###
| 0.22
| 33,847
| ###
| 89.3
| 89.3
| 0.0 |
2018-Jul-17 Tue
| 0.21
| 0.225
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Jul-12 Thu
| 0.225
| 0.225
| ###
| ###
| 164,377
| ###
| 6.3
| 6.3
| 0.0 |
2018-Jul-11 Wed
| 0.21
| 0.225
| 0.21
| 0.225
|
|
| ###
| ###
| ### |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 628,251
| 0
| 2.3
| 2.3
| 0.0 |
2018-Jul-09 Mon
| 0.23
| 0.25
| 0.22
| 0.23
|
|
| 74.1
| 74.1
| ### |
2018-Jul-06 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jul-05 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| 0.255
| 800,253
| 0
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| 0.225
| ###
| 0.21
| ###
| 694,889
| ###
| 93.0
| 93.0
| 0.0 |
2018-Jul-02 Mon
| ###
| 0.22
| ###
| 0.22
| 18,954
| 2,084
| 86.4
| 86.4
| 0.0 |
2018-Jun-29 Fri
| ###
| 0.24
| ###
| 0.22
| 773,371
| ###
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 0.22
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2018-Jun-27 Wed
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 0.22
| 0.21
| 0.21
| 107,643
| 23,143
| 18.7
| 18.7
| ### |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 344,027
| 0
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 295,028
| 0
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| 0.2
| ###
| 0.2
| 155,024
| ###
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 51,059
| 0
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2018-Jun-12 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 0.2
| 0.2
| 133,275
| 13,327
| 15.6
| 15.6
| 0.0 |
2018-Jun-06 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2018-Jun-05 Tue
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 0.21
| 0.21
| 0.2
| 0.2
| 29,379
| 6,022
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| 0.2
| 0.2
| 229,050
| ###
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 10,950
| ###
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 0.2
| 0.225
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 77.4
| 77.4
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 435,888
| 0
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 0.2
| 0.2
| 220,050
| ###
| 15.1
| 15.1
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-May-15 Tue
| 0.225
| 0.225
| ###
| 0.21
|
|
| 4.2
| 4.2
| ### |
2018-May-14 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 67.9
| 67.9
| ### |
2018-May-11 Fri
| ###
| ###
| 0.21
| 0.21
| 252,050
| ###
| ###
| ###
| ### |
2018-May-10 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 70.7
| 70.7
| 0.0 |
2018-May-09 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2018-May-08 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2018-May-07 Mon
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 0.22
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| 0.225
| 0.21
| 0.225
|
|
| 94.3
| 94.3
| ### |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 645,980
| 0
| 3.8
| 3.8
| 0.0 |
2018-Apr-30 Mon
| 0.24
| 0.24
| ###
| ###
| 327,882
| 39,345
| 17.4
| 17.4
| 0.0 |
2018-Apr-27 Fri
| ###
| 0.24
| ###
| 0.24
| 188,780
| 22,653
| 86.7
| 86.7
| 0.0 |
2018-Apr-26 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2018-Apr-24 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.3
| 71.3
| 0.0 |
2018-Apr-18 Wed
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 0.24
| 0.27
| 0.24
| ###
| 457,956
| 116,778
| 98.6
| 98.6
| 0.0 |
2018-Apr-16 Mon
| 0.24
| 0.25
| ###
| 0.24
| 1,430,242
| 178,780
| 71.9
| 71.9
| 0.0 |
|