Menu

COMPREHENSIVE MULTIPLE TRANSPORTATIONS CO. Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 17/11/2019
MarketSecond
High Price0.90
Last Closing0.88
No. of Transactions10
SectorTransportation
Low Price0.84
Opening Price0.84
No. of Shares972
Div0.00
Change0.02
Closing Price0.90
Average Price0.88
P/E6.48
Value Traded859

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/11/2019 0.90 0.84 0.90 859 10 972
14/11/2019 0.88 0.86 0.88 1,082 11 1,245
13/11/2019 0.90 0.87 0.90 570 2 655
11/11/2019 0.91 0.88 0.91 805 5 905
10/11/2019 0.91 0.90 0.91 1,845 2 2,050
07/11/2019 0.91 0.90 0.91 5,643 6 6,270
06/11/2019 0.91 0.88 0.91 5,287 12 5,926
05/11/2019 0.90 0.89 0.90 35,690 3 40,100
04/11/2019 0.90 0.86 0.90 42,709 18 48,070
03/11/2019 0.90 0.84 0.89 5,340 21 6,129
31/10/2019 0.89 0.87 0.88 25,167 11 28,610
28/10/2019 0.91 0.88 0.91 6,634 17 7,533
24/10/2019 0.92 0.90 0.92 1,555 6 1,720
23/10/2019 0.94 0.91 0.94 1,659 5 1,805
22/10/2019 0.93 0.88 0.93 9,261 34 10,230
21/10/2019 0.93 0.89 0.89 2,073 8 2,294
20/10/2019 0.93 0.91 0.93 4,762 13 5,192
17/10/2019 0.95 0.88 0.95 32,340 82 35,635
16/10/2019 0.95 0.92 0.92 25,426 20 27,211
15/10/2019 0.98 0.93 0.96 35,799 39 37,765
Date High Low Closing Value Traded No. of Trans No. of Shares
10/11/2019 0.91 0.86 0.88 4,302 20 4,855
03/11/2019 0.91 0.84 0.91 94,670 60 106,495
27/10/2019 0.91 0.87 0.88 31,802 28 36,143
20/10/2019 0.94 0.88 0.92 19,311 66 21,241
13/10/2019 1.04 0.88 0.95 168,239 286 174,806
06/10/2019 1.06 0.99 1.03 221,559 124 215,940
29/09/2019 1.06 1.01 1.01 12,209 64 11,915
22/09/2019 1.08 1.03 1.08 12,580 33 11,908
08/09/2019 1.06 1.00 1.06 13,258 51 12,848
01/09/2019 1.06 1.06 1.06 8,480 3 8,000
25/08/2019 1.07 1.02 1.06 47,407 28 45,655
18/08/2019 1.07 1.03 1.07 56,273 53 53,324
04/08/2019 1.09 1.00 1.09 25,017 52 24,297
28/07/2019 1.06 0.99 1.04 105,608 65 102,072
21/07/2019 1.09 0.99 1.04 80,456 103 79,626
14/07/2019 1.05 0.95 1.00 29,797 89 30,180
07/07/2019 1.14 1.04 1.05 15,702 61 14,675
30/06/2019 1.14 1.08 1.14 159,624 54 143,172
23/06/2019 1.18 1.10 1.12 57,753 119 51,122
16/06/2019 1.20 1.14 1.18 94,207 128 81,901
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2019 1.06 0.87 0.88 453,119 568 460,045
01/09/2019 1.08 1.00 1.08 34,318 87 32,756
01/08/2019 1.09 1.00 1.06 128,697 133 123,276
01/07/2019 1.14 0.95 1.04 340,194 362 323,760
02/06/2019 1.20 1.10 1.12 338,834 298 294,587
01/05/2019 1.21 1.12 1.19 23,468 67 19,981
01/04/2019 1.25 1.17 1.20 228,062 194 186,525
03/03/2019 1.28 1.19 1.28 484,439 680 389,727
03/02/2019 1.35 1.16 1.23 350,641 393 283,691
02/01/2019 1.44 1.17 1.28 806,611 893 597,451
02/12/2018 1.41 1.12 1.36 1,548,931 1,326 1,188,404
01/11/2018 1.49 1.16 1.29 1,141,476 1,422 832,384
01/05/2012 0.21 0.20 0.20 20,214 90 97,634
01/04/2012 0.26 0.19 0.22 189,563 630 822,028
01/03/2012 0.20 0.16 0.20 52,773 303 288,919
01/02/2012 0.19 0.17 0.19 17,863 126 99,185
02/01/2012 0.21 0.17 0.18 48,506 264 258,054
01/12/2011 0.23 0.20 0.21 31,011 171 147,424
01/11/2011 0.22 0.20 0.20 20,618 141 99,143
02/10/2011 0.23 0.17 0.22 102,180 361 505,033