Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 21-Jul-30 01:54:48 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BCA) BLACK CANYON LIMITED home page...

     Prev Section TOC    Company Info for BCA    Fundamental Next Section
Listing Code BCA
Listing Name BLACK CANYON LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Thu Jul 29 11:24:29 AEST 2021
ISIN Name BAYCORP ADVANTAGE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BCA7


Maximum Price date available .. Thursday 29th July 2021
Latest price with VOLUME for BCA .. Wednesday 28th July 2021

BCA is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Jul 29 11:24:29 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BCA
DATE 2021-07-28 ### ### ### ###
SHARE PRICE 0.23 0.26 ###
MARKET CAP ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ###
Year Low 0.22 0.22 0.22
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ###
52Week Low 0.22 0.22 0.22

     Prev Section Fundamental    News for BCA    Options Next Section

Score Company BCA for Ownership
CtrLinksDateNewsScore
1 an 2021-06-25  2021-06-26 11:27 GMT, Price
Closed at $0.245
5
Price range $0.22 -> $6.26, for Dates 2001-Dec-19 Wed -> 2021-Jun-25 Fri
 

     Prev Section News    Options owned by BCA    Warrants Next Section
No OPTIONS for company (BCA) BLACK CANYON LIMITED.
     Prev Section Options    Warrants owned by BCA    Charting Next Section
No Warrants for company (BCA) BLACK CANYON LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (BCA) BLACK CANYON LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.22 2,350 ###
MAX 6.26 17,455,879 98.2
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for BCA

     Prev Section Weekly    Format Enhanced Daily Prices for BCA    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (BCA) BLACK CANYON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.006
2021-Jul-29 Thu 0.22 0.22 0.22 0.22 ### ### ### ### ###
2021-Jul-28 Wed 0.225 0.225 0.225 0.225 ### ### ### 75.4 -37.5
2021-Jul-27 Tue ### ### 0.22 0.23 ### 17,746 -2.1 ### ###
2021-Jul-26 Mon 0.25 0.25 0.24 0.24 ### ### ### ### -40.0
2021-Jul-23 Fri 0.245 0.245 0.245 0.245 ### ### ### 60.6 ###
2021-Jul-22 Thu 0.25 0.25 0.245 0.245 54,281 ### ### ### ###
2021-Jul-21 Wed 0.245 0.27 0.245 0.25 426,726 109,881 2.0 ### ###
2021-Jul-20 Tue 0.245 0.245 ### 0.24 283,154 67,956 -2.0 ### -40.0
2021-Jul-19 Mon 0.26 0.26 0.245 0.245 ### ### ### ### ###
2021-Jul-16 Fri 0.275 0.275 0.26 0.26 90,843 ### -5.5 ### ###
2021-Jul-15 Thu ### ### 0.275 0.28 713,279 ### ### 0.6 ###
2021-Jul-14 Wed 0.28 0.285 0.275 0.285 ### ### 1.8 ### -47.5
2021-Jul-13 Tue 0.27 0.28 0.27 0.28 ### ### ### 91.4 ###
2021-Jul-12 Mon ### ### ### ### ### 1,142 ### ### ###
2021-Jul-09 Fri 0.27 0.275 0.26 0.26 175,785 47,022 ### 11.3 ###
2021-Jul-08 Thu 0.285 0.285 0.26 0.27 ### 46,575 ### 6.5 -45.0
2021-Jul-07 Wed 0.28 0.28 0.28 0.28 ### ### ### ### ###
2021-Jul-06 Tue 0.29 0.29 0.28 0.28 ### 46,659 -3.4 ### ###
2021-Jul-05 Mon 0.28 ### 0.28 0.29 ### ### 3.6 ### ###
2021-Jul-02 Fri 0.26 0.29 0.26 0.28 ### ### ### ### ###
2021-Jul-01 Thu 0.25 0.26 0.25 0.26 ### 21,879 ### 83.1 ###
2021-Jun-30 Wed 0.25 0.25 0.245 0.245 ### ### ### 20.1 ###
2021-Jun-29 Tue 0.24 0.245 0.24 0.245 ### ### 2.1 85.1 ###
2021-Jun-28 Mon 0.245 0.25 ### 0.25 ### 37,587 2.0 89.4 ###
2021-Jun-25 Fri 0.25 0.26 0.245 0.245 93,285 23,554 ### ### ###
2021-Jun-24 Thu 0.25 0.26 0.25 0.25 33,881 ### ### ### ###
2021-Jun-23 Wed ### ### 0.24 0.25 ### ### ### ### ###
2021-Jun-22 Tue 0.27 0.27 0.26 0.26 ### 16,771 ### 12.9 ###
2021-Jun-21 Mon 0.275 0.275 0.25 0.25 ### 29,029 ### 3.2 ###
2021-Jun-18 Fri 0.27 0.285 ### 0.28 ### 61,875 ### ### ###
2021-Jun-17 Thu 0.29 0.29 0.26 0.26 291,650 ### -10.3 ### ###
2021-Jun-16 Wed ### ### 0.28 0.28 ### ### -5.1 11.7 ###
2021-Jun-15 Tue ### ### 0.29 ### ### ### ### 32.1 ###
2021-Jun-11 Fri ### ### 0.29 ### 343,423 103,026 ### ### ###
2021-Jun-10 Thu ### ### 0.29 ### ### 266,270 ### 0.8 -50.0
2021-Jun-09 Wed 0.28 0.28 0.27 0.27 90,050 ### -3.6 ### -45.0
2021-Jun-08 Tue ### ### 0.28 0.28 ### ### ### 3.1 ###
2021-Jun-07 Mon ### ### ### ### 99,480 ### ### ### -50.0
2021-Jun-04 Fri ### ### ### ### ### 102,543 ### 25.5 ###
2021-Jun-03 Thu ### ### ### ### 93,345 ### ### ### -52.5
2021-Jun-02 Wed ### 0.325 ### ### 266,650 83,328 ### ### ###
2021-Jun-01 Tue ### ### ### ### 421,288 133,758 ### 27.2 ###
2021-May-31 Mon ### ### ### ### ### 107,726 ### ### -50.0
2021-May-28 Fri ### ### ### ### 165,729 ### -8.6 2.0 ###
2021-May-27 Thu ### ### ### 0.345 ### ### ### 96.7 -57.5
2021-May-26 Wed ### 0.325 0.28 ### ### ### ### ### ###
2021-May-25 Tue ### 0.325 0.29 ### 848,584 ### ### ### -50.0
2021-May-24 Mon ### 0.29 ### 0.28 425,372 118,040 ### ### ###
2021-May-21 Fri 0.27 0.27 ### ### 2,350 628 -1.9 ### ###
2021-May-20 Thu 0.26 0.26 0.24 0.25 253,077 ### -3.8 ### ###
2021-May-19 Wed 0.275 0.275 0.25 0.25 562,072 147,543 ### ### ###
2021-May-18 Tue 0.245 0.27 0.245 0.26 530,924 ### 6.1 ### ###
2021-May-17 Mon 0.23 0.255 0.23 0.245 ### ### 6.5 95.5 ###
2021-May-14 Fri 0.22 0.22 0.22 0.22 ### 22,570 ### ### ###
2021-May-13 Thu ### ### 0.22 0.22 358,842 ### -6.4 ### ###
2021-May-12 Wed 0.25 0.255 0.24 0.24 413,827 102,422 ### 13.6 -40.0
2021-May-11 Tue 0.275 0.275 0.255 0.255 125,476 33,251 -7.3 ### -42.5
2021-May-10 Mon 0.275 0.29 0.275 0.275 247,271 69,854 ### ### ###
2021-May-07 Fri ### ### 0.27 0.27 ### ### ### ### -45.0
2021-May-06 Thu ### ### 0.275 0.28 ### 466,173 ### 7.3 ###
2021-May-05 Wed ### ### ### ### ### 1,297,873 -6.3 ### -50.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu 2.85 2.85 2.71 2.82 111,221 ### -1.1 26.4 -470.0
2006-Nov-01 Wed 2.7 2.84 2.7 2.81 270,223 ### 4.1 ### ###
2006-Oct-31 Tue 2.8 2.8 ### ### 379,343 ### -4.3 ### ###
2006-Oct-30 Mon 2.85 2.87 2.76 2.77 ### ### ### 11.9 ###
2006-Oct-27 Fri 2.87 ### 2.71 2.85 323,679 ### ### ### -475.0
2006-Oct-26 Thu ### ### ### ### ### 761,653 1.3 76.6 -525.0
2006-Oct-25 Wed ### ### ### ### ### ### -0.3 32.4 ###
2006-Oct-24 Tue ### ### ### ### 1,448,126 4,503,671 -0.6 34.1 ###
2006-Oct-23 Mon ### ### ### ### ### ### ### ### -520.0
2006-Oct-20 Fri ### ### ### ### 651,374 ### -0.3 ### ###
2006-Oct-19 Thu ### ### ### ### 170,889 ### -1.3 ### ###
2006-Oct-18 Wed ### ### ### ### ### ### -1.0 ### ###
2006-Oct-17 Tue ### ### ### ### ### ### ### ### ###
2006-Oct-16 Mon ### ### ### ### 243,377 ### -0.3 30.7 ###
2006-Oct-13 Fri ### ### ### ### 246,054 757,846 1.6 ### -520.0
2006-Oct-12 Thu ### ### ### ### ### 662,684 -1.0 ### ###
2006-Oct-11 Wed ### ### ### ### 387,478 ### -0.3 28.7 ###
2006-Oct-10 Tue ### ### ### ### 102,573 314,386 ### 61.6 ###
2006-Oct-09 Mon ### ### ### ### ### 274,883 -0.3 ### ###
2006-Oct-06 Fri ### ### ### ### ### ### ### ### ###
2006-Oct-05 Thu ### ### ### ### 389,255 1,214,475 -1.6 ### ###
2006-Oct-04 Wed ### ### ### ### ### ### -0.3 ### ###
2006-Oct-03 Tue ### ### ### ### ### 315,354 -1.0 23.6 ###
2006-Oct-02 Mon 3 ### 3 ### ### 73,023 ### ### ###
2006-Sep-29 Fri 3 ### 3 ### ### ### ### 74.9 ###
2006-Sep-28 Thu ### ### ### 3 214,847 ### ### 20.2 ###
2006-Sep-27 Wed ### ### ### ### ### ### ### 59.1 ###
2006-Sep-26 Tue ### ### ### ### 509,755 ### -1.9 17.8 ###
2006-Sep-25 Mon ### ### ### ### 360,621 1,094,484 0.3 70.2 ###
2006-Sep-22 Fri 3 ### ### 3 708,673 ### ### ### ###
2006-Sep-21 Thu 3 ### ### 3 1,179,944 ### ### ### ###
2006-Sep-20 Wed ### ### ### 3 ### 828,150 ### 27.0 ###
2006-Sep-19 Tue ### ### ### ### 329,985 989,955 ### 72.4 ###
2006-Sep-18 Mon ### ### ### ### ### ### ### 69.2 ###
2006-Sep-15 Fri ### 3 ### ### 299,576 885,247 ### ### ###
2006-Sep-14 Thu 3 3 ### ### 409,554 1,216,375 ### 23.9 ###
2006-Sep-13 Wed 2.83 ### 2.82 ### 543,153 1,577,859 5.7 ### ###
2006-Sep-12 Tue 2.83 2.84 2.82 2.82 ### ### -0.4 46.9 -470.0
2006-Sep-11 Mon 2.84 2.87 2.82 2.84 270,942 770,829 ### ### ###
2006-Sep-08 Fri 2.85 2.87 2.84 2.85 177,223 505,971 ### ### -475.0
2006-Sep-07 Thu 2.88 ### 2.85 2.88 190,942 548,958 ### 65.2 -480.0
2006-Sep-06 Wed ### ### 2.86 2.88 ### 1,063,687 ### ### -480.0
2006-Sep-05 Tue 2.85 ### 2.85 2.88 ### 1,001,487 1.1 75.3 -480.0
2006-Sep-04 Mon 2.88 ### 2.82 2.87 ### 910,089 -0.3 29.1 ###
2006-Sep-01 Fri ### ### ### 3 479,641 1,431,728 2.4 ### ###
2006-Aug-31 Thu ### ### 2.89 ### 477,288 ### 0.3 64.7 ###
2006-Aug-30 Wed ### ### 2.85 ### 2,044,188 5,928,145 0.3 ### ###
2006-Aug-29 Tue 2.87 ### 2.81 ### 732,526 ### ### ### ###
2006-Aug-28 Mon ### ### 2.85 2.89 693,058 ### -3.0 11.3 ###
2006-Aug-25 Fri ### ### ### ### 425,377 ### ### 22.5 ###
2006-Aug-24 Thu 3.23 3.23 ### ### ### ### ### ### ###
2006-Aug-23 Wed 3.25 3.27 ### 3.24 ### 7,563,274 ### ### -540.0
2006-Aug-22 Tue 3.25 3.29 3.25 3.27 62,885 ### ### 74.3 -545.0
2006-Aug-21 Mon 3.22 3.25 3.2 3.25 790,251 2,548,559 ### ### ###
2006-Aug-18 Fri 3.2 3.2 ### ### 64,220 203,256 ### 21.4 ###
2006-Aug-17 Thu 3.2 3.24 ### 3.24 1,855,026 ### 1.3 73.9 -540.0
2006-Aug-16 Wed ### 3.2 ### ### 413,558 1,306,843 ### ### -525.0
2006-Aug-15 Tue ### ### ### ### ### 814,520 -1.9 24.2 ###
     Prev Section Enhanced    Basic Format Daily Prices for BCA    Bottom Next Section
Basic Prices for BCA
     Prev Section 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 2021-07-30 01:54:48 thru 2021-07-30 01:54:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000