 |
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Fri 23-Feb-03 03:21:38 PM AEDT |
Hello... guest [Login] [Register]
|
|
|
|
|
(CLN) COLONIAL RESOURCES LIMITED home page...
|
TOC    Company Info for CLN    Fundamental  |
Listing Code
| CLN
|
Listing Name
| COLONIAL RESOURCES LIMITED
|
GICS Sector
| Materials
|
Company Listing
| ASX listed company as at Sat Mar 20 20:00:15 EST 2010
|
ISIN Name
| COLONIAL RESOURCES.
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CLN9 |
Maximum Price date available .. Thursday 2nd February 2023 Latest price with VOLUME for CLN .. Monday 22nd March 2010
CLN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Mar 20 20:00:15 EST 2010
|
Company    Fundamental Data    News  |
More Historic Detail for Company CLN
DATE
| 2011-10-28
| 2009-11-27
| ###
| 2009-06-26
| 2009-05-29
|
SHARE PRICE
|
| ###
| ###
| ###
| 0.055
|
MARKET CAP
|
| 1456000.182
| ###
| ###
| ###
|
DIVIDEND YIELD
|
| 0
| 0
| 0
| 0
|
Price to Earnings (PE) Price/EPS
|
| 0
| 0
| 0
| 0
|
Earnings/Share (EPS)
|
| ###
| ###
| ###
| ###
|
EARNINGS YIELD%
|
| 0
| 0
| 0
| 0
|
DEBT EQUITY
|
| 0
| 0
| 0
| 0
|
Net Tangible Assets (NTA)
|
| 0
| 0
| 0
| 0
|
DIV COVER
|
| 0
| 0
| 0
| 0
|
SHARE PRICE NTA
|
| 0
| 0
| 0
| 0
|
CVGI
|
|
|
|
|
|
FRANK
|
|
|
|
|
|
DIVPS
|
| 0
| 0
| 0
| 0
|
52 WK HI LAST%
|
| 0
| 42.85714286
| 120
| ###
|
52 WK LO LAST%
|
| ###
| ###
| 40
| 45.45454545
|
ALLORDS DIVYIELD
|
| 3.73
| ###
| 5.48
| 5.47
|
DIV YIELD ALLORDS DIV YIELD
|
| 0
| 0
| 0
| 0
|
ALLORDS PE
|
| ###
| ###
| 9.84
| ###
|
PE ALLORDSPE
|
| 0
| 0
| 0
| 0
|
EARNINGS YIELD BOND RATE
|
| 0
| 0
| 0
| 0
|
DIV YIELD BONDRATE
|
| 0
| 0
| 0
| 0
|
10 YEAR BOND YIELD
|
| ###
| ###
| 5.85
| 5.27
|
AUD
|
| 0.9225
| 0.8385
| 0.8
| 0.8021
|
ISSUED SHARES
|
| ###
| ###
| ###
| ###
|
DMI
|
|
|
|
|
|
RS I5
|
|
|
|
|
|
STOCH
|
|
|
|
|
|
ADX
|
|
|
|
|
|
MOV 10
|
|
|
|
|
|
MOV 40
|
|
|
|
|
|
STD 10
|
|
|
|
|
|
HIGHEST
|
| ###
| ###
|
| ###
|
LOWEST
|
| ###
| ###
|
| ###
|
DIVIDEND DATE EX
|
|
|
|
|
|
DIVIDEND DATE PAY
|
|
|
|
|
|
DIVIDEND AMOUNT
|
| 0
| 0
|
| 0
|
DIVIDEND FRANKING
|
| 0
| 0
|
| 0
|
HIGHEST P
|
|
|
|
|
|
LOWEST P
|
|
|
|
|
|
STDEV
|
|
|
|
|
|
Year High
|
| ###
| ###
| 0
| ###
|
Year Low
|
| ###
| ###
| 0
| ###
|
Net Profit Margin%
|
| 0
| 0
| 0
| 0
|
Operating Margin%
|
| 0
| 0
| 0
| 0
|
Return on Avg Assets%
|
| 0
| 0
| 0
| 0
|
Return on Avg Equity%
|
| 0
| 0
| 0
| 0
|
No. Employees
|
| 0
| 0
| 0
| 0
|
52Week High
|
| 0
| 0
| 0
| 0
|
52Week Low
|
| 0
| 0
| 0
| 0 |
|
Fundamental    News for CLN    Options  |
Score Company CLN for Ownership
|
News    Options owned by CLN    Warrants  |
No OPTIONS for company (CLN) COLONIAL RESOURCES LIMITED.
|
Options    Warrants owned by CLN    Charting  |
No Warrants for company (CLN) COLONIAL RESOURCES LIMITED.
|
Warrants    Price Charting    Ext_Verification  |
Various chartings for (CLN) COLONIAL RESOURCES 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  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CLN
|
Weekly    Format Enhanced Daily Prices for CLN    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CLN) COLONIAL RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.016 |
2010-Mar-22 Mon
| 0.089
| ###
| 0.085
| 0.085
| 3,422,286
| 299,450
| ###
| ###
| -5.3 |
2010-Mar-19 Fri
| 0.086
| 0.088
| 0.085
| 0.088
| 735,347
| ###
| 2.3
| ###
| -5.5 |
2010-Mar-18 Thu
| ###
| 0.086
| ###
| 0.082
| ###
| 75,182
| ###
| ###
| -5.1 |
2010-Mar-17 Wed
| 0.081
| 0.081
| 0.079
| 0.079
| ###
| ###
| ###
| 15.1
| -4.9 |
2010-Mar-16 Tue
| 0.085
| 0.085
| 0.078
| 0.079
| ###
| 55,376
| -7.1
| ###
| -4.9 |
2010-Mar-15 Mon
| 0.082
| 0.086
| ###
| 0.086
| 1,522,581
| 126,374
| 4.9
| ###
| -5.4 |
2010-Mar-12 Fri
| ###
| ###
| 0.082
| 0.086
| ###
| 242,925
| -9.5
| 1.4
| -5.4 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -6.3 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
| 234,643
| 26,983
| ###
| ###
| -7.2 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| ###
| 108,789
| ###
| ###
| -7.5 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
| ###
| 42,481
| ###
| 96.3
| -7.5 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 92.6
| -6.3 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
| ###
| 15,975
| ###
| 74.0
| -5.6 |
2010-Mar-03 Wed
| 0.089
| 0.089
| 0.089
| 0.089
| ###
| 8,250
| ###
| ###
| -5.6 |
2010-Mar-02 Tue
| 0.081
| 0.081
| ###
| ###
| ###
| ###
| ###
| ###
| -5.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -5.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -5.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.8
| -5.0 |
2010-Feb-23 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| ###
| 5,950
| ###
| 70.6
| -5.3 |
2010-Feb-22 Mon
| 0.083
| 0.083
| ###
| ###
| 980,350
| ###
| ###
| ###
| -5.0 |
2010-Feb-19 Fri
| 0.088
| 0.089
| 0.084
| 0.084
| ###
| 49,688
| -4.5
| 10.0
| -5.3 |
2010-Feb-18 Thu
| 0.085
| 0.089
| 0.085
| 0.089
| ###
| 18,487
| ###
| 95.2
| -5.6 |
2010-Feb-17 Wed
| ###
| ###
| 0.085
| 0.089
| ###
| ###
| ###
| 24.1
| -5.6 |
2010-Feb-16 Tue
| ###
| ###
| 0.085
| 0.085
| 489,988
| ###
| ###
| 0.4
| -5.3 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.6 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
| 810,981
| ###
| ###
| ###
| -5.6 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| ###
| 4,955
| ###
| ###
| -5.9 |
2010-Feb-10 Wed
| 0.085
| ###
| 0.085
| 0.089
| ###
| ###
| ###
| 93.9
| -5.6 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| ###
| 18,624
| ###
| ###
| -5.0 |
2010-Feb-08 Mon
| 0.075
| 0.075
| 0.075
| 0.075
| ###
| 4,050
| ###
| 71.1
| -4.7 |
2010-Feb-05 Fri
| 0.072
| 0.075
| 0.071
| 0.073
| ###
| 18,823
| 1.4
| ###
| -4.6 |
2010-Feb-04 Thu
| 0.085
| 0.085
| ###
| ###
| ###
| ###
| -5.9
| 6.3
| -5.0 |
2010-Feb-03 Wed
| ###
| ###
| 0.085
| 0.085
| ###
| 1,750
| -5.6
| 7.0
| -5.3 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -5.9 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 178,550
| 18,747
| ###
| 7.6
| -6.3 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 276,852
| 30,453
| ###
| ###
| -7.2 |
2010-Jan-28 Thu
| ###
| 0.4
| ###
| 0.4
| ###
| 180,622
| 14.3
| 98.8
| -25.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| 0.355
| ###
| 138,623
| 1.4
| 90.7
| -22.2 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
| 340,571
| ###
| ###
| ###
| -21.9 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 64.4
| -21.9 |
2010-Jan-21 Thu
| ###
| 0.355
| ###
| 0.355
| ###
| ###
| ###
| 94.4
| -22.2 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| ###
| 78,858
| ###
| ###
| -21.9 |
2010-Jan-19 Tue
| ###
| ###
| 0.29
| ###
| ###
| ###
| ###
| 5.1
| -20.6 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| ###
| 74,086
| ###
| 67.2
| -21.9 |
2010-Jan-15 Fri
| ###
| 0.385
| ###
| ###
| 242,420
| 87,271
| -10.5
| ###
| -21.3 |
2010-Jan-14 Thu
| ###
| ###
| ###
| 0.385
| ###
| ###
| -1.3
| 23.8
| -24.1 |
2010-Jan-13 Wed
| ###
| 0.4
| ###
| ###
| 339,184
| ###
| 6.8
| 95.9
| -24.7 |
2010-Jan-12 Tue
| ###
| ###
| ###
| 0.375
| ###
| 199,076
| -3.8
| 10.7
| -23.4 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
| ###
| 199,059
| ###
| 99.7
| -24.7 |
2010-Jan-08 Fri
| 0.27
| ###
| 0.27
| ###
| 830,684
| ###
| 9.3
| ###
| -18.4 |
2010-Jan-07 Thu
| 0.225
| 0.28
| 0.225
| 0.255
| ###
| ###
| ###
| 98.8
| -15.9 |
2010-Jan-06 Wed
| 0.22
| 0.24
| 0.22
| 0.22
| ###
| ###
| ###
| 65.6
| -13.8 |
2010-Jan-05 Tue
| 0.22
| ###
| 0.2
| 0.21
| ###
| ###
| -4.5
| 6.0
| -13.1 |
2010-Jan-04 Mon
| 0.225
| 0.225
| 0.2
| ###
| ###
| 172,846
| -4.4
| ###
| -13.4 |
2009-Dec-31 Thu
| ###
| 0.22
| ###
| 0.22
| 140,380
| ###
| ###
| 96.8
| -13.8 |
2009-Dec-30 Wed
| 0.225
| 0.225
| 0.2
| ###
| 439,245
| ###
| -8.9
| 1.2
| -12.8 |
2009-Dec-29 Tue
| 0.24
| 0.24
| 0.22
| 0.225
| ###
| 59,676
| -6.3
| ###
| -14.1 |
2009-Dec-24 Thu
| 0.21
| 0.26
| 0.21
| 0.24
| ###
| 61,051
| 14.3
| ###
| ### |
2009-Dec-23 Wed
| ###
| 0.21
| ###
| 0.2
| ###
| 118,940
| ###
| ###
| -12.5 |
2009-Dec-22 Tue
| ###
| 0.21
| ###
| 0.2
| ###
| 99,340
| ###
| 99.9
| -12.5 |
2009-Dec-21 Mon
| ###
| ###
| 0.125
| ###
| ###
| ###
| -6.3
| ###
| -9.4 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -11.9 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -11.9 |
2009-Dec-16 Wed
| 0.145
| ###
| 0.145
| ###
| ###
| ###
| ###
| 99.9
| -11.9 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -6.3 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -6.3 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -6.3 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 76.7
| -6.3 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -5.6 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 31.9
| -5.6 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.7 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -5.7 |
2009-Nov-13 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| -5.3 |
2009-Nov-12 Thu
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| -5.3 |
2009-Nov-11 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| -5.3 |
2009-Nov-10 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| ###
| ###
| ###
| 70.3
| -5.3 |
2009-Nov-09 Mon
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| -5.3 |
2009-Nov-06 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| ###
| 2,720
| ###
| 63.1
| -5.3 |
2009-Nov-05 Thu
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| -5.3 |
2009-Nov-04 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| -5.3 |
2009-Nov-03 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| -5.3 |
2009-Nov-02 Mon
| 0.085
| 0.085
| 0.085
| 0.085
| ###
| ###
| ###
| ###
| -5.3 |
2009-Oct-30 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| ###
| 850
| ###
| ###
| -5.3 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.7
| -4.4 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2009-Oct-02 Fri
| 0.079
| 0.079
| ###
| ###
| ###
| 3,352
| ###
| ###
| -4.4 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
|
Enhanced    Basic Format Daily Prices for CLN    Bottom  |
Basic Prices for CLN
|
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 2023-02-03 15:21:38 thru 2023-02-03 15:21:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|