Trading Room home page

The requested resource (/apps/WEB-INF/jsp/layout/tpl/ ) is not available





tradingroom.com.au
 
  ASX Code:       Code Lookup
 

(CFE) CAPE LAMBERT RESOURCES LIMITED

ORDINARY FULLY PAID

10 Feb 2016 19:00 Delayed | Live Quote add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$0.0160 $0.0000 0.0% 0.0000 0.0000 0
Bid Ask # Bid # Ask Low Value
0.0160 0.0180 N/A N/A 0.0000 0
 
Summary
Detail
Previous Close
News
Company Announcements
1 Year Charts
Intraday Charts
Related Securities
1 Year price history
Dividend details
Capital Adjustments
Trading Summary
Course of sales
download price history
Date Open High Low Close Volume Cumulative
Dilution Factor
09-Feb-2016 0.0160 0.0170 0.0160 0.0160 853,196 1
08-Feb-2016 0.0160 0.0160 0.0160 0.0160 140,555 1
05-Feb-2016 0.0170 0.0170 0.0170 0.0170 147,386 1
04-Feb-2016 0.0180 0.0180 0.0180 0.0180 50,000 1
03-Feb-2016 0.0160 0.0160 0.0160 0.0160 52,000 1
02-Feb-2016 0.0160 0.0160 0.0160 0.0160 1,400 1
01-Feb-2016 0.0160 0.0160 0.0160 0.0160 0 1
29-Jan-2016 0.0160 0.0160 0.0160 0.0160 0 1
28-Jan-2016 0.0160 0.0160 0.0160 0.0160 25,000 1
27-Jan-2016 0.0170 0.0170 0.0170 0.0170 200,000 1
25-Jan-2016 0.0180 0.0180 0.0170 0.0180 1,631,950 1
22-Jan-2016 0.0190 0.0190 0.0190 0.0190 0 1
21-Jan-2016 0.0190 0.0190 0.0190 0.0190 35,000 1
20-Jan-2016 0.0180 0.0190 0.0180 0.0180 667,000 1
19-Jan-2016 0.0190 0.0190 0.0190 0.0190 56,500 1
18-Jan-2016 0.0200 0.0200 0.0190 0.0200 1,221,985 1
15-Jan-2016 0.0180 0.0220 0.0180 0.0200 79,468,888 1
14-Jan-2016 0.0170 0.0180 0.0160 0.0180 1,116,015 1
13-Jan-2016 0.0190 0.0190 0.0170 0.0170 1,477,222 1
12-Jan-2016 0.0220 0.0220 0.0190 0.0190 4,184,521 1
11-Jan-2016 0.0230 0.0280 0.0210 0.0220 28,017,238 1
08-Jan-2016 0.0150 0.0150 0.0140 0.0140 400,000 1
07-Jan-2016 0.0160 0.0160 0.0160 0.0160 250,000 1
06-Jan-2016 0.0170 0.0170 0.0170 0.0170 0 1
05-Jan-2016 0.0170 0.0170 0.0170 0.0170 141,502 1
04-Jan-2016 0.0150 0.0160 0.0150 0.0150 70,000 1
31-Dec-2015 0.0150 0.0150 0.0150 0.0150 0 1
30-Dec-2015 0.0150 0.0150 0.0150 0.0150 0 1
29-Dec-2015 0.0160 0.0170 0.0150 0.0150 512,480 1
24-Dec-2015 0.0160 0.0160 0.0160 0.0160 31,250 1
23-Dec-2015 0.0150 0.0160 0.0150 0.0150 155,094 1
22-Dec-2015 0.0150 0.0150 0.0150 0.0150 151,000 1
21-Dec-2015 0.0160 0.0160 0.0160 0.0160 0 1
18-Dec-2015 0.0170 0.0170 0.0160 0.0160 831,843 1
17-Dec-2015 0.0170 0.0170 0.0150 0.0160 530,347 1
16-Dec-2015 0.0170 0.0170 0.0160 0.0160 1,212,493 1
15-Dec-2015 0.0170 0.0180 0.0170 0.0180 120,000 1
14-Dec-2015 0.0180 0.0180 0.0180 0.0180 642,050 1
11-Dec-2015 0.0180 0.0180 0.0180 0.0180 0 1
10-Dec-2015 0.0190 0.0190 0.0180 0.0180 302,000 1
09-Dec-2015 0.0190 0.0190 0.0190 0.0190 407,000 1
08-Dec-2015 0.0190 0.0190 0.0190 0.0190 275,100 1
07-Dec-2015 0.0200 0.0200 0.0190 0.0190 321,300 1
04-Dec-2015 0.0190 0.0200 0.0190 0.0200 264,100 1
03-Dec-2015 0.0210 0.0210 0.0190 0.0190 660,500 1
02-Dec-2015 0.0180 0.0230 0.0180 0.0210 4,932,648 1
01-Dec-2015 0.0170 0.0170 0.0170 0.0170 308,727 1
30-Nov-2015 0.0190 0.0190 0.0160 0.0180 1,941,280 1
27-Nov-2015 0.0180 0.0180 0.0170 0.0170 323,619 1
26-Nov-2015 0.0180 0.0180 0.0180 0.0180 0 1
25-Nov-2015 0.0170 0.0180 0.0170 0.0180 200,000 1
24-Nov-2015 0.0170 0.0170 0.0170 0.0170 0 1
23-Nov-2015 0.0170 0.0170 0.0170 0.0170 462,000 1
20-Nov-2015 0.0170 0.0180 0.0170 0.0180 340,946 1
19-Nov-2015 0.0170 0.0180 0.0170 0.0180 1,083,913 1
18-Nov-2015 0.0170 0.0170 0.0170 0.0170 5,000 1
17-Nov-2015 0.0180 0.0180 0.0170 0.0170 194,500 1
16-Nov-2015 0.0180 0.0180 0.0180 0.0180 631,445 1
13-Nov-2015 0.0180 0.0180 0.0170 0.0170 1,316,047 1
12-Nov-2015 0.0170 0.0180 0.0170 0.0170 603,721 1
11-Nov-2015 0.0170 0.0170 0.0170 0.0170 40,000 1
10-Nov-2015 0.0180 0.0180 0.0180 0.0180 1,958,419 1
09-Nov-2015 0.0180 0.0180 0.0180 0.0180 645,000 1
06-Nov-2015 0.0180 0.0180 0.0180 0.0180 505,000 1
05-Nov-2015 0.0180 0.0180 0.0180 0.0180 1,193,892 1
04-Nov-2015 0.0190 0.0190 0.0180 0.0180 241,148 1
03-Nov-2015 0.0190 0.0190 0.0180 0.0180 1,770,967 1
02-Nov-2015 0.0190 0.0190 0.0190 0.0190 1,065,000 1
30-Oct-2015 0.0200 0.0200 0.0200 0.0200 164,150 1
29-Oct-2015 0.0200 0.0200 0.0200 0.0200 500,000 1
28-Oct-2015 0.0200 0.0200 0.0200 0.0200 350,700 1
27-Oct-2015 0.0210 0.0210 0.0200 0.0200 350,000 1
26-Oct-2015 0.0210 0.0210 0.0200 0.0210 487,350 1
23-Oct-2015 0.0200 0.0210 0.0200 0.0200 880,000 1
22-Oct-2015 0.0210 0.0210 0.0200 0.0200 209,300 1
21-Oct-2015 0.0230 0.0230 0.0210 0.0210 3,911,912 1
20-Oct-2015 0.0240 0.0240 0.0230 0.0230 1,650,005 1
19-Oct-2015 0.0230 0.0250 0.0230 0.0230 1,981,576 1
16-Oct-2015 0.0220 0.0250 0.0220 0.0230 15,790,454 1
15-Oct-2015 0.0220 0.0390 0.0220 0.0270 23,655,858 1
14-Oct-2015 0.0200 0.0220 0.0200 0.0210 2,508,497 1
13-Oct-2015 0.0180 0.0190 0.0180 0.0190 5,624,346 1
12-Oct-2015 0.0170 0.0180 0.0170 0.0170 550,000 1
09-Oct-2015 0.0170 0.0170 0.0160 0.0170 951,541 1
08-Oct-2015 0.0170 0.0170 0.0160 0.0160 903,000 1
07-Oct-2015 0.0170 0.0170 0.0170 0.0170 94,000 1
06-Oct-2015 0.0170 0.0170 0.0160 0.0170 140,000 1
05-Oct-2015 0.0170 0.0170 0.0170 0.0170 200,000 1
02-Oct-2015 0.0170 0.0170 0.0160 0.0160 262,000 1
01-Oct-2015 0.0170 0.0180 0.0170 0.0180 40,000 1
30-Sep-2015 0.0160 0.0170 0.0160 0.0170 2,138,068 1
29-Sep-2015 0.0160 0.0160 0.0160 0.0160 1,116,097 1
28-Sep-2015 0.0160 0.0170 0.0160 0.0160 1,040,000 1
25-Sep-2015 0.0160 0.0160 0.0160 0.0160 500,000 1
24-Sep-2015 0.0160 0.0160 0.0160 0.0160 0 1
23-Sep-2015 0.0160 0.0160 0.0160 0.0160 800,000 1
22-Sep-2015 0.0160 0.0170 0.0160 0.0170 1,014,800 1
21-Sep-2015 0.0170 0.0170 0.0160 0.0170 1,484,941 1
18-Sep-2015 0.0170 0.0170 0.0170 0.0170 590,919 1
16-Sep-2015 0.0170 0.0170 0.0160 0.0170 1,796,002 1
15-Sep-2015 0.0180 0.0180 0.0180 0.0180 50,000 1
14-Sep-2015 0.0170 0.0170 0.0170 0.0170 710,000 1
11-Sep-2015 0.0180 0.0180 0.0180 0.0180 1,630,401 1
10-Sep-2015 0.0180 0.0190 0.0180 0.0180 745,000 1
09-Sep-2015 0.0190 0.0190 0.0170 0.0180 338,241 1
08-Sep-2015 0.0170 0.0180 0.0170 0.0180 255,555 1
07-Sep-2015 0.0170 0.0180 0.0170 0.0180 798,686 1
04-Sep-2015 0.0180 0.0190 0.0170 0.0170 143,000 1
03-Sep-2015 0.0180 0.0180 0.0170 0.0170 64,000 1
02-Sep-2015 0.0190 0.0190 0.0190 0.0190 0 1
01-Sep-2015 0.0210 0.0210 0.0190 0.0190 2,561,200 1
31-Aug-2015 0.0220 0.0220 0.0200 0.0210 1,682,766 1
28-Aug-2015 0.0210 0.0230 0.0210 0.0230 3,260,413 1
27-Aug-2015 0.0210 0.0210 0.0200 0.0200 380,000 1
26-Aug-2015 0.0200 0.0200 0.0200 0.0200 999,876 1
25-Aug-2015 0.0200 0.0200 0.0180 0.0190 2,352,777 1
24-Aug-2015 0.0200 0.0200 0.0180 0.0180 3,190,000 1
21-Aug-2015 0.0200 0.0200 0.0180 0.0200 2,456,136 1
20-Aug-2015 0.0190 0.0220 0.0180 0.0220 3,600,207 1
19-Aug-2015 0.0220 0.0230 0.0180 0.0190 6,784,518 1
18-Aug-2015 0.0170 0.0230 0.0150 0.0210 6,121,546 1
17-Aug-2015 0.0170 0.0170 0.0140 0.0150 1,797,434 1
14-Aug-2015 0.0150 0.0150 0.0140 0.0140 62,805 1
13-Aug-2015 0.0150 0.0150 0.0150 0.0150 180,644 1
12-Aug-2015 0.0150 0.0150 0.0140 0.0140 130,000 1
11-Aug-2015 0.0160 0.0160 0.0150 0.0150 1,225,834 1
10-Aug-2015 0.0150 0.0150 0.0150 0.0150 105,362 1
07-Aug-2015 0.0160 0.0160 0.0150 0.0150 1,567,164 1
06-Aug-2015 0.0160 0.0160 0.0160 0.0160 238,242 1
05-Aug-2015 0.0160 0.0170 0.0160 0.0160 595,380 1
04-Aug-2015 0.0160 0.0160 0.0150 0.0160 824,932 1
03-Aug-2015 0.0170 0.0180 0.0150 0.0160 1,488,795 1
31-Jul-2015 0.0180 0.0180 0.0180 0.0180 550,000 1
30-Jul-2015 0.0180 0.0180 0.0180 0.0180 1,017,555 1
29-Jul-2015 0.0180 0.0180 0.0180 0.0180 827,010 1
28-Jul-2015 0.0190 0.0190 0.0190 0.0190 37,490 1
27-Jul-2015 0.0190 0.0190 0.0190 0.0190 135,270 1
24-Jul-2015 0.0200 0.0200 0.0190 0.0190 433,400 1
23-Jul-2015 0.0200 0.0200 0.0200 0.0200 2,700,000 1
22-Jul-2015 0.0200 0.0200 0.0190 0.0190 1,732,686 1
21-Jul-2015 0.0200 0.0200 0.0200 0.0200 2,041,044 1
20-Jul-2015 0.0210 0.0210 0.0210 0.0210 500,000 1
17-Jul-2015 0.0190 0.0200 0.0190 0.0200 42,854 1
16-Jul-2015 0.0200 0.0210 0.0200 0.0200 2,164,057 1
15-Jul-2015 0.0220 0.0220 0.0210 0.0210 1,595,028 1
14-Jul-2015 0.0210 0.0230 0.0210 0.0210 757,206 1
13-Jul-2015 0.0230 0.0230 0.0210 0.0210 149,452 1
10-Jul-2015 0.0230 0.0230 0.0210 0.0210 114,552 1
09-Jul-2015 0.0220 0.0230 0.0200 0.0200 1,389,014 1
08-Jul-2015 0.0240 0.0250 0.0220 0.0220 2,107,545 1
07-Jul-2015 0.0240 0.0240 0.0240 0.0240 96,649 1
06-Jul-2015 0.0240 0.0240 0.0230 0.0240 350,785 1
03-Jul-2015 0.0230 0.0250 0.0220 0.0240 1,984,257 1
02-Jul-2015 0.0250 0.0250 0.0230 0.0230 779,435 1
01-Jul-2015 0.0260 0.0260 0.0240 0.0250 57,778 1
30-Jun-2015 0.0230 0.0260 0.0230 0.0260 1,545,943 1
29-Jun-2015 0.0250 0.0250 0.0220 0.0230 1,224,063 1
26-Jun-2015 0.0250 0.0260 0.0250 0.0250 115,250 1
25-Jun-2015 0.0250 0.0250 0.0240 0.0250 1,178,954 1
24-Jun-2015 0.0280 0.0280 0.0240 0.0260 1,216,312 1
23-Jun-2015 0.0280 0.0280 0.0280 0.0280 0 1
22-Jun-2015 0.0280 0.0280 0.0280 0.0280 0 1
19-Jun-2015 0.0290 0.0290 0.0280 0.0280 350,000 1
18-Jun-2015 0.0270 0.0300 0.0260 0.0260 825,855 1
17-Jun-2015 0.0260 0.0270 0.0250 0.0260 455,063 1
16-Jun-2015 0.0260 0.0260 0.0240 0.0250 1,938,992 1
15-Jun-2015 0.0260 0.0270 0.0260 0.0270 333,225 1
12-Jun-2015 0.0260 0.0270 0.0250 0.0270 2,076,450 1
11-Jun-2015 0.0270 0.0270 0.0250 0.0270 1,348,006 1
10-Jun-2015 0.0280 0.0280 0.0260 0.0270 460,223 1
09-Jun-2015 0.0270 0.0280 0.0260 0.0270 721,728 1
05-Jun-2015 0.0280 0.0300 0.0260 0.0270 3,243,755 1
04-Jun-2015 0.0290 0.0290 0.0280 0.0280 123,970 1
03-Jun-2015 0.0300 0.0300 0.0280 0.0290 532,167 1
02-Jun-2015 0.0290 0.0290 0.0290 0.0290 1,029,647 1
01-Jun-2015 0.0310 0.0310 0.0290 0.0290 1,592,403 1
29-May-2015 0.0310 0.0320 0.0300 0.0320 1,101,889 1
28-May-2015 0.0300 0.0310 0.0300 0.0310 2,010,458 1
27-May-2015 0.0300 0.0310 0.0290 0.0290 371,696 1
26-May-2015 0.0310 0.0310 0.0300 0.0310 2,057,226 1
25-May-2015 0.0310 0.0310 0.0310 0.0310 439,825 1
22-May-2015 0.0320 0.0320 0.0310 0.0310 5,629,932 1
21-May-2015 0.0330 0.0340 0.0320 0.0320 598,196 1
20-May-2015 0.0340 0.0340 0.0310 0.0320 1,120,159 1
19-May-2015 0.0320 0.0360 0.0320 0.0340 126,386 1
18-May-2015 0.0330 0.0330 0.0320 0.0320 521,776 1
15-May-2015 0.0350 0.0350 0.0330 0.0330 1,040,113 1
14-May-2015 0.0350 0.0350 0.0350 0.0350 145,402 1
13-May-2015 0.0360 0.0360 0.0350 0.0350 690,597 1
12-May-2015 0.0360 0.0360 0.0350 0.0350 694,446 1
11-May-2015 0.0370 0.0370 0.0360 0.0360 517,701 1
08-May-2015 0.0360 0.0360 0.0360 0.0360 30,000 1
07-May-2015 0.0370 0.0370 0.0370 0.0370 298,269 1
06-May-2015 0.0370 0.0370 0.0360 0.0360 100,000 1
05-May-2015 0.0360 0.0380 0.0350 0.0380 577,371 1
04-May-2015 0.0370 0.0370 0.0360 0.0360 259,929 1
01-May-2015 0.0370 0.0380 0.0360 0.0370 1,037,117 1
30-Apr-2015 0.0370 0.0380 0.0370 0.0380 117,070 1
29-Apr-2015 0.0370 0.0380 0.0370 0.0370 348,000 1
28-Apr-2015 0.0380 0.0380 0.0370 0.0370 1,024,396 1
27-Apr-2015 0.0360 0.0380 0.0350 0.0380 689,448 1
24-Apr-2015 0.0360 0.0370 0.0350 0.0350 787,000 1
23-Apr-2015 0.0380 0.0380 0.0340 0.0350 882,200 1
22-Apr-2015 0.0380 0.0380 0.0370 0.0380 1,619,612 1
21-Apr-2015 0.0430 0.0440 0.0370 0.0370 1,534,314 1
20-Apr-2015 0.0430 0.0440 0.0430 0.0430 132,770 1
17-Apr-2015 0.0430 0.0440 0.0420 0.0420 787,833 1
16-Apr-2015 0.0410 0.0430 0.0410 0.0430 264,992 1
15-Apr-2015 0.0420 0.0450 0.0410 0.0410 1,623,289 1
14-Apr-2015 0.0450 0.0450 0.0410 0.0430 2,271,086 1
13-Apr-2015 0.0510 0.0510 0.0460 0.0460 1,426,195 1
10-Apr-2015 0.0530 0.0530 0.0500 0.0510 398,929 1
09-Apr-2015 0.0560 0.0560 0.0530 0.0530 680,928 1
08-Apr-2015 0.0550 0.0570 0.0530 0.0550 849,028 1
07-Apr-2015 0.0600 0.0600 0.0570 0.0570 896,878 1
02-Apr-2015 0.0600 0.0600 0.0580 0.0600 655,622 1
01-Apr-2015 0.0600 0.0600 0.0590 0.0600 774,209 1
31-Mar-2015 0.0590 0.0600 0.0590 0.0600 1,102,905 1
30-Mar-2015 0.0590 0.0600 0.0590 0.0590 139,725 1
27-Mar-2015 0.0610 0.0620 0.0600 0.0600 609,005 1
26-Mar-2015 0.0600 0.0610 0.0590 0.0600 1,097,897 1
25-Mar-2015 0.0600 0.0600 0.0580 0.0600 1,409,700 1
24-Mar-2015 0.0600 0.0630 0.0600 0.0630 610,883 1
23-Mar-2015 0.0600 0.0610 0.0600 0.0600 577,199 1
20-Mar-2015 0.0600 0.0610 0.0600 0.0610 1,694,928 1
19-Mar-2015 0.0600 0.0620 0.0590 0.0620 2,315,547 1
18-Mar-2015 0.0630 0.0630 0.0600 0.0620 2,384,805 1
17-Mar-2015 0.0650 0.0660 0.0640 0.0650 652,603 1
16-Mar-2015 0.0660 0.0660 0.0650 0.0650 341,529 1
13-Mar-2015 0.0680 0.0680 0.0620 0.0660 4,588,083 1
12-Mar-2015 0.0700 0.0700 0.0680 0.0700 871,357 1
11-Mar-2015 0.0720 0.0730 0.0700 0.0710 536,420 1
10-Mar-2015 0.0720 0.0720 0.0720 0.0720 84,497 1
09-Mar-2015 0.0720 0.0740 0.0720 0.0740 479,850 1
06-Mar-2015 0.0750 0.0750 0.0700 0.0730 1,176,803 1
05-Mar-2015 0.0760 0.0760 0.0740 0.0750 974,160 1
04-Mar-2015 0.0760 0.0770 0.0760 0.0760 165,541 1
03-Mar-2015 0.0760 0.0770 0.0760 0.0770 120,357 1
02-Mar-2015 0.0760 0.0770 0.0750 0.0760 200,011 1
27-Feb-2015 0.0770 0.0770 0.0760 0.0760 560,000 1
26-Feb-2015 0.0770 0.0770 0.0760 0.0760 312,528 1
25-Feb-2015 0.0770 0.0780 0.0770 0.0770 349,680 1
24-Feb-2015 0.0770 0.0770 0.0760 0.0760 699,972 1
23-Feb-2015 0.0770 0.0780 0.0760 0.0770 850,507 1
20-Feb-2015 0.0780 0.0780 0.0770 0.0780 208,017 1
19-Feb-2015 0.0780 0.0780 0.0780 0.0780 396,497 1
18-Feb-2015 0.0770 0.0770 0.0760 0.0770 1,209,711 1
17-Feb-2015 0.0760 0.0770 0.0760 0.0760 111,451 1
16-Feb-2015 0.0750 0.0790 0.0750 0.0760 841,665 1
13-Feb-2015 0.0750 0.0760 0.0750 0.0750 1,020,042 1
12-Feb-2015 0.0760 0.0760 0.0750 0.0750 452,254 1
11-Feb-2015 0.0760 0.0760 0.0740 0.0760 3,554,468 1
10-Feb-2015 0.0760 0.0760 0.0760 0.0760 658,779 1
 

Fairfax Digital Privacy Policy  |   Conditions of Use  |   Member Agreement 
Advertise with Us  |   Help  |   Contact Us

Copyright © 2016. Any unauthorised use or copying prohibited.