Various chartings for (ADN) ANDROMEDA METALS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 0.72
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ADN
|
Weekly    Format Enhanced Daily Prices for ADN    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ADN) ANDROMEDA METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.002 |
2021-Apr-19 Mon
| 0.275
| 0.28
| 0.27
| 0.27
| 2,509,277
| 690,051
| ###
| 29.4
| ### |
2021-Apr-16 Fri
| 0.28
| 0.285
| 0.27
| 0.275
| ###
| ###
| -1.8
| ###
| -137.5 |
2021-Apr-15 Thu
| 0.28
| 0.285
| 0.27
| 0.275
| 3,699,127
| ###
| -1.8
| 21.7
| -137.5 |
2021-Apr-14 Wed
| 0.28
| 0.285
| 0.27
| 0.28
| ###
| 1,179,182
| ###
| ###
| -140.0 |
2021-Apr-13 Tue
| 0.29
| 0.29
| 0.275
| 0.28
| ###
| 1,723,720
| -3.4
| 13.8
| -140.0 |
2021-Apr-12 Mon
| ###
| ###
| 0.28
| 0.285
| ###
| ###
| ###
| ###
| -142.5 |
2021-Apr-09 Fri
| 0.285
| ###
| 0.28
| 0.29
| ###
| ###
| 1.8
| 76.3
| -145.0 |
2021-Apr-08 Thu
| 0.28
| 0.29
| 0.275
| 0.29
| ###
| ###
| 3.6
| 89.6
| -145.0 |
2021-Apr-07 Wed
| 0.29
| 0.29
| 0.27
| 0.28
| 5,510,846
| ###
| -3.4
| 13.2
| -140.0 |
2021-Apr-06 Tue
| ###
| ###
| 0.28
| 0.29
| 9,212,845
| 2,694,757
| ###
| 25.3
| -145.0 |
2021-Apr-01 Thu
| ###
| ###
| 0.275
| 0.29
| 13,333,356
| ###
| ###
| ###
| -145.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 2.2
| -150.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 4,460,254
| 1,471,883
| ###
| ###
| ### |
2021-Mar-29 Mon
| ###
| 0.345
| ###
| ###
| 3,573,123
| 1,205,929
| -2.9
| 23.7
| ### |
2021-Mar-26 Fri
| 0.345
| 0.355
| ###
| ###
| 2,992,642
| 1,039,943
| -1.4
| 21.0
| -170.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| ###
| 1,548,682
| -1.5
| ###
| -167.5 |
2021-Mar-24 Wed
| ###
| ###
| ###
| 0.345
| 7,079,942
| 2,407,180
| -1.4
| 30.8
| -172.5 |
2021-Mar-23 Tue
| ###
| ###
| ###
| 0.345
| ###
| ###
| ###
| ###
| -172.5 |
2021-Mar-22 Mon
| 0.4
| 0.4
| 0.3625
| ###
| 12,823,174
| ###
| ###
| 4.4
| -185.0 |
2021-Mar-19 Fri
| ###
| 0.425
| 0.385
| 0.41
| ###
| ###
| 5.1
| 92.5
| ### |
2021-Mar-18 Thu
| ###
| ###
| 0.41
| 0.42
| 16,662,020
| ###
| -3.4
| ###
| ### |
2021-Mar-17 Wed
| 0.43
| 0.45
| ###
| 0.43
| ###
| ###
| ###
| ###
| ### |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -207.5 |
2021-Mar-15 Mon
| 0.375
| 0.425
| 0.375
| ###
| 20,192,086
| ###
| ###
| ###
| -207.5 |
2021-Mar-12 Fri
| ###
| 0.385
| ###
| ###
| 11,979,575
| ###
| 2.8
| ###
| -185.0 |
2021-Mar-11 Thu
| ###
| 0.375
| ###
| ###
| 17,755,582
| ###
| 15.9
| 98.9
| -182.5 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
| 2,111,873
| ###
| ###
| 68.1
| -157.5 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| ###
| 1,013,885
| -3.2
| 20.1
| -152.5 |
2021-Mar-08 Mon
| ###
| 0.325
| ###
| ###
| 3,597,080
| ###
| 1.6
| ###
| ### |
2021-Mar-05 Fri
| ###
| 0.325
| ###
| ###
| 6,495,322
| 2,029,788
| ###
| ###
| -155.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 4,734,141
| 1,514,925
| -1.6
| ###
| -155.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| 0.325
| 3,405,953
| ###
| ###
| ###
| -162.5 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
| 4,241,180
| 1,388,986
| -4.5
| 18.3
| -157.5 |
2021-Mar-01 Mon
| ###
| ###
| ###
| 0.325
| ###
| 4,438,576
| ###
| 32.4
| -162.5 |
2021-Feb-26 Fri
| ###
| 0.325
| 0.2975
| 0.325
| ###
| 2,972,978
| ###
| 96.8
| -162.5 |
2021-Feb-25 Thu
| ###
| ###
| 0.29
| ###
| ###
| 2,703,945
| ###
| ###
| -157.5 |
2021-Feb-24 Wed
| ###
| ###
| 0.29
| ###
| 2,724,351
| ###
| -3.3
| ###
| -147.5 |
2021-Feb-23 Tue
| ###
| ###
| 0.29
| ###
| 5,202,326
| ###
| -3.2
| ###
| -152.5 |
2021-Feb-22 Mon
| 0.29
| ###
| 0.285
| 0.325
| ###
| 2,774,522
| ###
| ###
| -162.5 |
2021-Feb-19 Fri
| ###
| ###
| 0.285
| 0.285
| 2,691,020
| ###
| ###
| ###
| -142.5 |
2021-Feb-18 Thu
| ###
| ###
| 0.285
| ###
| 5,130,546
| 1,500,684
| ###
| 32.3
| -147.5 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
| 5,164,540
| 1,562,273
| ###
| 14.2
| -147.5 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
| 4,554,846
| ###
| ###
| 30.0
| -152.5 |
2021-Feb-15 Mon
| ###
| 0.3175
| ###
| ###
| 2,837,345
| ###
| ###
| 85.3
| -155.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
| 4,598,822
| 1,402,640
| ###
| 10.6
| -150.0 |
2021-Feb-11 Thu
| ###
| 0.345
| ###
| ###
| ###
| ###
| ###
| ###
| -157.5 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| 79.6
| ### |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 30.7
| -157.5 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| ###
| 2,113,558
| 8.5
| 95.5
| ### |
2021-Feb-05 Fri
| 0.275
| ###
| 0.275
| ###
| ###
| 1,924,725
| 7.3
| 94.2
| -147.5 |
2021-Feb-04 Thu
| 0.275
| 0.28
| 0.27
| 0.27
| 1,603,026
| ###
| ###
| ###
| ### |
2021-Feb-03 Wed
| 0.275
| 0.28
| 0.27
| 0.275
| ###
| 1,032,183
| ###
| 63.0
| -137.5 |
2021-Feb-02 Tue
| 0.26
| 0.275
| 0.26
| 0.27
| ###
| ###
| 3.8
| ###
| ### |
2021-Feb-01 Mon
| 0.27
| 0.27
| 0.25
| 0.27
| ###
| ###
| ###
| ###
| ### |
2021-Jan-29 Fri
| 0.275
| 0.285
| ###
| 0.275
| ###
| ###
| ###
| ###
| -137.5 |
2021-Jan-28 Thu
| 0.28
| 0.28
| 0.26
| 0.27
| ###
| ###
| -3.6
| ###
| ### |
2021-Jan-27 Wed
| 0.28
| 0.28
| 0.275
| 0.28
| ###
| 711,455
| ###
| ###
| -140.0 |
2021-Jan-25 Mon
| ###
| ###
| 0.275
| 0.275
| 8,086,028
| ###
| -6.8
| 4.9
| -137.5 |
2021-Jan-22 Fri
| 0.285
| 0.29
| 0.275
| 0.275
| 3,733,885
| 1,054,822
| ###
| 16.8
| -137.5 |
2021-Jan-21 Thu
| 0.28
| 0.285
| 0.275
| 0.285
| 824,023
| 230,726
| 1.8
| ###
| -142.5 |
2021-Jan-20 Wed
| 0.275
| 0.28
| ###
| 0.275
| ###
| ###
| ###
| ###
| -137.5 |
2021-Jan-19 Tue
| ###
| 0.2875
| ###
| 0.275
| 3,528,142
| 974,649
| 3.8
| ###
| -137.5 |
2021-Jan-18 Mon
| 0.28
| 0.28
| 0.26
| ###
| ###
| ###
| -5.4
| 11.7
| -132.5 |
2021-Jan-15 Fri
| 0.29
| ###
| 0.275
| 0.28
| ###
| ###
| -3.4
| 10.4
| -140.0 |
2021-Jan-14 Thu
| ###
| ###
| 0.29
| 0.29
| ###
| ###
| ###
| 7.1
| -145.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 2,910,426
| 873,127
| ###
| ###
| -152.5 |
2021-Jan-12 Tue
| ###
| ###
| 0.285
| ###
| ###
| 738,728
| ###
| 28.2
| -147.5 |
2021-Jan-11 Mon
| ###
| ###
| 0.29
| 0.29
| ###
| ###
| ###
| 15.3
| -145.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -152.5 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| ###
| 1,055,026
| ###
| 7.2
| -147.5 |
2021-Jan-06 Wed
| ###
| ###
| 0.29
| ###
| ###
| 1,634,781
| ###
| ###
| -155.0 |
2021-Jan-05 Tue
| ###
| ###
| 0.29
| ###
| 4,090,478
| ###
| ###
| 75.2
| -152.5 |
2021-Jan-04 Mon
| 0.275
| ###
| 0.275
| ###
| 6,692,777
| ###
| ###
| 96.0
| -152.5 |
2020-Dec-31 Thu
| 0.28
| 0.285
| 0.275
| 0.275
| ###
| ###
| -1.8
| 21.6
| -137.5 |
2020-Dec-30 Wed
| 0.285
| 0.285
| 0.275
| 0.275
| ###
| 494,480
| ###
| 11.4
| -137.5 |
2020-Dec-29 Tue
| 0.275
| 0.285
| 0.275
| 0.285
| 2,212,058
| 619,376
| ###
| 86.1
| -142.5 |
2020-Dec-24 Thu
| 0.29
| 0.29
| 0.27
| 0.27
| 1,991,283
| 557,559
| ###
| ###
| ### |
2020-Dec-23 Wed
| ###
| ###
| 0.28
| 0.29
| 4,771,483
| ###
| ###
| ###
| -145.0 |
2020-Dec-22 Tue
| 0.27
| 0.29
| ###
| 0.275
| 4,098,144
| ###
| 1.9
| ###
| -137.5 |
2020-Dec-21 Mon
| 0.275
| 0.275
| 0.26
| ###
| 1,436,523
| ###
| ###
| ###
| -132.5 |
2020-Dec-18 Fri
| 0.255
| 0.28
| 0.255
| 0.27
| ###
| 852,740
| 5.9
| ###
| ### |
2020-Dec-17 Thu
| 0.255
| 0.26
| 0.25
| 0.25
| 2,221,723
| ###
| ###
| 24.4
| -125.0 |
2020-Dec-16 Wed
| ###
| 0.27
| 0.25
| 0.255
| ###
| ###
| -3.8
| ###
| -127.5 |
2020-Dec-15 Tue
| 0.27
| 0.27
| 0.26
| ###
| 2,006,283
| ###
| -1.9
| ###
| -132.5 |
2020-Dec-14 Mon
| 0.275
| 0.28
| 0.2575
| 0.27
| 4,268,357
| 1,147,120
| ###
| 29.9
| ### |
2020-Dec-11 Fri
| 0.285
| 0.29
| 0.27
| 0.275
| ###
| ###
| ###
| 10.5
| -137.5 |
2020-Dec-10 Thu
| 0.255
| 0.29
| 0.25
| 0.29
| ###
| 2,402,081
| 13.7
| ###
| -145.0 |
2020-Dec-09 Wed
| 0.26
| 0.26
| 0.25
| 0.25
| 2,960,972
| 755,047
| -3.8
| ###
| -125.0 |
2020-Dec-08 Tue
| 0.25
| 0.26
| 0.245
| 0.25
| ###
| 2,565,629
| ###
| 67.8
| -125.0 |
2020-Dec-07 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| -120.0 |
2020-Dec-04 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| -120.0 |
2020-Dec-03 Thu
| ###
| ###
| 0.24
| 0.24
| 10,170,726
| ###
| ###
| ###
| -120.0 |
2020-Dec-02 Wed
| 0.26
| ###
| 0.255
| ###
| ###
| ###
| 1.9
| ###
| -132.5 |
2020-Dec-01 Tue
| 0.255
| 0.28
| 0.245
| 0.255
| ###
| ###
| ###
| ###
| -127.5 |
2020-Nov-30 Mon
| 0.26
| ###
| 0.245
| 0.255
| ###
| ###
| -1.9
| ###
| -127.5 |
2020-Nov-27 Fri
| 0.285
| 0.285
| ###
| 0.27
| 10,053,843
| ###
| ###
| 6.4
| ### |
2020-Nov-26 Thu
| ###
| 0.325
| 0.285
| ###
| ###
| 3,860,374
| -6.3
| ###
| -147.5 |
2020-Nov-25 Wed
| ###
| ###
| 0.285
| 0.29
| ###
| ###
| ###
| 6.0
| -145.0 |
2020-Nov-24 Tue
| ###
| 0.345
| ###
| ###
| ###
| 6,818,487
| -6.0
| ###
| -157.5 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -167.5 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| ###
| 4,243,740
| ###
| ###
| ### |
2020-Nov-19 Thu
| ###
| 0.345
| ###
| ###
| 29,141,142
| ###
| ###
| ###
| ### |
2020-Nov-18 Wed
| 0.28
| ###
| 0.275
| 0.29
| 12,020,872
| ###
| 3.6
| 90.9
| -145.0 |
2020-Nov-17 Tue
| 0.27
| ###
| 0.26
| 0.275
| 25,164,080
| 7,045,942
| 1.9
| 77.5
| -137.5 |
2020-Nov-16 Mon
| 0.245
| 0.27
| 0.245
| 0.2575
| 8,552,026
| 2,202,146
| ###
| 97.9
| -128.8 |
2020-Nov-13 Fri
| ###
| 0.24
| ###
| 0.24
| 23,833,046
| 5,183,687
| 23.1
| ###
| -120.0 |
2020-Nov-12 Thu
| ###
| 0.2
| 0.185
| ###
| 8,627,925
| 1,660,875
| ###
| 87.7
| -97.5 |
2020-Nov-11 Wed
| ###
| ###
| 0.175
| 0.175
| 13,322,951
| 2,464,745
| ###
| ###
| -87.5 |
2020-Nov-10 Tue
| ###
| ###
| 0.185
| 0.185
| ###
| 829,684
| ###
| 31.4
| -92.5 |
2020-Nov-09 Mon
| ###
| 0.2
| 0.185
| 0.185
| ###
| ###
| -5.1
| 5.2
| -92.5 |
2020-Nov-06 Fri
| ###
| ###
| 0.185
| ###
| 14,780,646
| 2,882,225
| ###
| 63.5
| -97.5 |
2020-Nov-05 Thu
| ###
| ###
| ###
| 0.185
| ###
| ###
| 12.1
| 98.9
| -92.5 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 13.8
| -80.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| ###
| 459,122
| ###
| ###
| -80.0 |
2020-Nov-02 Mon
| ###
| ###
| 0.155
| ###
| ###
| 1,042,049
| ###
| 30.2
| -80.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| ###
| 1,164,546
| ###
| 77.4
| -80.0 |
2020-Oct-29 Thu
| 0.155
| ###
| ###
| ###
| ###
| ###
| 3.2
| ###
| -80.0 |
2020-Oct-28 Wed
| 0.155
| ###
| ###
| ###
| 17,924,585
| ###
| 9.7
| ###
| -85.0 |
2020-Oct-27 Tue
| 0.145
| ###
| ###
| ###
| 5,774,771
| ###
| -3.4
| ###
| -70.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| 0.145
| 10,985,471
| 1,647,820
| 3.6
| ###
| -72.5 |
|
Enhanced    Basic Format Daily Prices for ADN    Bottom  |
Basic Prices for ADN
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-04-19 20:04:47 thru 2021-04-19 20:04:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|