Various chartings for (DCN) DACIAN GOLD 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
| ###
| ###
| 0.0 |
MAX
| 4
| ###
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for DCN
|
Weekly    Format Enhanced Daily Prices for DCN    Basic  |
End of day Prices (Enhanced format), last 120 Days for (DCN) DACIAN GOLD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.053 |
2021-Mar-08 Mon
| ###
| 0.385
| 0.3625
| ###
| 4,581,354
| 1,712,281
| 1.4
| 78.9
| ### |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 5.9
| 95.7
| -6.8 |
2021-Mar-04 Thu
| ###
| ###
| 0.345
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Mar-03 Wed
| 0.355
| ###
| ###
| 0.355
| ###
| ###
| ###
| ###
| -6.7 |
2021-Mar-02 Tue
| ###
| ###
| 0.355
| 0.355
| 3,007,746
| 1,082,788
| -1.4
| 43.9
| -6.7 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.4
| ###
| ### |
2021-Feb-26 Fri
| 0.375
| ###
| ###
| 0.375
| 4,415,740
| ###
| ###
| 71.9
| -7.1 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 3,202,641
| 1,192,983
| ###
| 66.3
| ### |
2021-Feb-24 Wed
| ###
| ###
| ###
| 0.375
| ###
| 1,229,822
| 1.4
| 82.4
| -7.1 |
2021-Feb-23 Tue
| ###
| ###
| ###
| 0.375
| ###
| ###
| -3.8
| ###
| -7.1 |
2021-Feb-22 Mon
| ###
| ###
| 0.3625
| ###
| 5,141,684
| ###
| -5.1
| ###
| ### |
2021-Feb-19 Fri
| ###
| ###
| ###
| 0.385
| 6,750,120
| ###
| ###
| 27.9
| -7.3 |
2021-Feb-18 Thu
| ###
| ###
| 0.385
| ###
| 4,411,827
| 1,742,671
| ###
| 17.2
| -7.4 |
2021-Feb-17 Wed
| ###
| 0.44
| ###
| ###
| ###
| 1,514,324
| ###
| 8.7
| ### |
2021-Feb-16 Tue
| 0.445
| ###
| ###
| ###
| ###
| ###
| -2.2
| ###
| -8.2 |
2021-Feb-15 Mon
| 0.45
| 0.45
| ###
| ###
| ###
| ###
| ###
| 16.0
| -8.2 |
2021-Feb-12 Fri
| ###
| ###
| 0.43
| 0.445
| ###
| ###
| ###
| 12.4
| ### |
2021-Feb-11 Thu
| 0.46
| 0.48
| 0.46
| 0.47
| 1,753,220
| ###
| 2.2
| ###
| -8.9 |
2021-Feb-10 Wed
| 0.47
| 0.47
| 0.46
| 0.47
| ###
| 844,781
| ###
| 66.2
| -8.9 |
2021-Feb-09 Tue
| 0.47
| 0.4725
| 0.46
| 0.47
| ###
| ###
| ###
| 71.5
| -8.9 |
2021-Feb-08 Mon
| 0.47
| 0.475
| 0.46
| 0.46
| 1,672,852
| 782,058
| -2.1
| 23.5
| ### |
2021-Feb-05 Fri
| ###
| 0.475
| 0.46
| 0.47
| ###
| ###
| 1.1
| ###
| -8.9 |
2021-Feb-04 Thu
| 0.485
| 0.485
| ###
| ###
| ###
| ###
| -4.1
| ###
| ### |
2021-Feb-03 Wed
| 0.475
| ###
| 0.475
| 0.485
| ###
| ###
| ###
| ###
| ### |
2021-Feb-02 Tue
| ###
| 0.48
| ###
| 0.48
| ###
| ###
| 3.2
| 85.4
| ### |
2021-Feb-01 Mon
| 0.48
| 0.485
| 0.46
| 0.47
| 3,122,371
| 1,475,320
| -2.1
| ###
| -8.9 |
2021-Jan-29 Fri
| 0.475
| 0.49
| ###
| 0.48
| 2,450,686
| ###
| 1.1
| ###
| ### |
2021-Jan-28 Thu
| ###
| 0.5
| 0.47
| 0.475
| ###
| 1,656,048
| -4.0
| ###
| -9.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -3.9
| 17.8
| ### |
2021-Jan-25 Mon
| 0.52
| 0.525
| ###
| ###
| ###
| 1,009,175
| ###
| ###
| ### |
2021-Jan-22 Fri
| 0.53
| ###
| ###
| 0.51
| ###
| ###
| -3.8
| ###
| -9.6 |
2021-Jan-21 Thu
| 0.525
| 0.54
| 0.52
| ###
| ###
| ###
| ###
| 78.4
| -10.1 |
2021-Jan-20 Wed
| 0.5
| ###
| 0.485
| 0.51
| 3,195,577
| 1,597,788
| ###
| ###
| -9.6 |
2021-Jan-19 Tue
| 0.485
| ###
| 0.485
| ###
| ###
| 1,998,455
| ###
| ###
| ### |
2021-Jan-18 Mon
| 0.485
| ###
| ###
| 0.48
| 5,302,259
| 2,545,084
| ###
| ###
| ### |
2021-Jan-15 Fri
| 0.475
| 0.49
| 0.475
| 0.485
| ###
| ###
| ###
| 77.4
| ### |
2021-Jan-14 Thu
| ###
| 0.5
| 0.47
| 0.47
| ###
| 1,128,841
| -5.1
| 6.7
| -8.9 |
2021-Jan-13 Wed
| 0.485
| 0.5
| 0.47
| 0.5
| 3,181,256
| ###
| ###
| ###
| ### |
2021-Jan-12 Tue
| ###
| ###
| 0.4825
| 0.485
| ###
| ###
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| ###
| 0.49
| ###
| ###
| 2,681,857
| 2.0
| ###
| ### |
2021-Jan-08 Fri
| 0.53
| ###
| 0.525
| 0.545
| 6,728,853
| 3,667,224
| ###
| 85.2
| -10.3 |
2021-Jan-07 Thu
| 0.485
| 0.525
| 0.475
| 0.525
| 6,275,072
| ###
| 8.2
| 96.5
| -9.9 |
2021-Jan-06 Wed
| ###
| 0.49
| ###
| 0.485
| ###
| ###
| ###
| ###
| ### |
2021-Jan-05 Tue
| 0.47
| 0.48
| 0.45
| 0.46
| ###
| ###
| -2.1
| 18.1
| ### |
2021-Jan-04 Mon
| 0.41
| 0.46
| 0.41
| 0.46
| 5,939,385
| ###
| ###
| 96.5
| ### |
2020-Dec-31 Thu
| ###
| 0.42
| ###
| 0.41
| ###
| ###
| 5.1
| 94.0
| -7.7 |
2020-Dec-30 Wed
| 0.385
| ###
| ###
| ###
| 1,715,785
| ###
| ###
| ###
| -7.4 |
2020-Dec-29 Tue
| 0.375
| 0.385
| ###
| 0.375
| 1,806,175
| ###
| ###
| 62.3
| -7.1 |
2020-Dec-24 Thu
| 0.375
| ###
| ###
| ###
| ###
| 824,984
| ###
| 18.5
| ### |
2020-Dec-23 Wed
| 0.385
| ###
| ###
| 0.375
| 1,411,573
| ###
| ###
| ###
| -7.1 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 1,881,487
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| 0.385
| 0.4
| 0.385
| ###
| ###
| 1,181,822
| ###
| 79.4
| -7.4 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 0.385
| 3,903,858
| ###
| 4.1
| ###
| -7.3 |
2020-Dec-17 Thu
| 0.375
| 0.385
| ###
| ###
| 2,676,871
| ###
| ###
| ###
| ### |
2020-Dec-16 Wed
| 0.355
| ###
| ###
| ###
| 7,077,058
| 2,583,126
| 4.2
| ###
| ### |
2020-Dec-15 Tue
| 0.345
| 0.355
| ###
| 0.345
| ###
| ###
| ###
| 77.6
| ### |
2020-Dec-14 Mon
| 0.345
| 0.355
| ###
| 0.345
| 3,086,870
| 1,072,687
| ###
| ###
| ### |
2020-Dec-11 Fri
| ###
| ###
| ###
| 0.345
| 2,465,271
| 844,355
| -1.4
| ###
| ### |
2020-Dec-10 Thu
| ###
| 0.355
| ###
| 0.345
| ###
| 854,087
| -1.4
| 35.6
| ### |
2020-Dec-09 Wed
| ###
| ###
| 0.3525
| 0.355
| 1,925,744
| ###
| -2.7
| 20.2
| -6.7 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 1,750,076
| ###
| -1.4
| 29.4
| -6.8 |
2020-Dec-07 Mon
| ###
| ###
| 0.345
| ###
| 4,469,344
| ###
| 2.9
| 87.5
| -6.8 |
2020-Dec-04 Fri
| ###
| ###
| 0.345
| 0.345
| ###
| 703,272
| -1.4
| ###
| ### |
2020-Dec-03 Thu
| ###
| ###
| 0.345
| 0.355
| 2,755,283
| ###
| -1.4
| 27.0
| -6.7 |
2020-Dec-02 Wed
| ###
| 0.355
| ###
| ###
| ###
| ###
| 2.9
| 88.0
| ### |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Nov-30 Mon
| ###
| 0.345
| ###
| ###
| 1,861,554
| 632,928
| -1.5
| ###
| ### |
2020-Nov-27 Fri
| 0.345
| ###
| ###
| ###
| 1,275,647
| ###
| -1.4
| 25.2
| -6.4 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 2,703,772
| 926,041
| ###
| 78.5
| -6.4 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| ###
| 962,452
| -1.5
| ###
| ### |
2020-Nov-24 Tue
| ###
| ###
| ###
| 0.345
| 3,640,551
| ###
| -1.4
| 32.9
| ### |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 2,191,256
| 788,852
| -1.4
| ###
| -6.8 |
2020-Nov-20 Fri
| ###
| 0.375
| 0.355
| ###
| 4,012,983
| ###
| ###
| 64.6
| -6.8 |
2020-Nov-19 Thu
| ###
| ###
| 0.345
| ###
| 5,969,380
| 2,119,129
| 2.9
| ###
| -6.8 |
2020-Nov-18 Wed
| ###
| ###
| ###
| 0.355
| ###
| ###
| 7.6
| ###
| -6.7 |
2020-Nov-17 Tue
| ###
| ###
| 0.325
| ###
| ###
| 3,886,727
| ###
| 8.4
| ### |
2020-Nov-16 Mon
| ###
| 0.355
| 0.345
| 0.345
| 874,620
| ###
| -1.4
| 9.6
| ### |
2020-Nov-13 Fri
| ###
| 0.355
| 0.345
| ###
| 4,315,689
| ###
| ###
| ###
| ### |
2020-Nov-12 Thu
| 0.355
| 0.355
| 0.345
| ###
| ###
| ###
| ###
| 30.7
| ### |
2020-Nov-11 Wed
| ###
| 0.372
| 0.355
| 0.355
| 2,487,479
| ###
| -4.1
| 11.6
| -6.7 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 5,191,126
| ###
| -1.4
| 42.1
| ### |
2020-Nov-09 Mon
| 0.385
| ###
| 0.385
| ###
| ###
| ###
| ###
| 75.9
| -7.5 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 1,579,071
| ###
| ###
| 14.3
| ### |
2020-Nov-05 Thu
| ###
| 0.375
| ###
| ###
| ###
| ###
| 1.4
| ###
| ### |
2020-Nov-04 Wed
| 0.375
| 0.382
| ###
| ###
| ###
| ###
| ###
| 15.2
| ### |
2020-Nov-03 Tue
| ###
| 0.375
| ###
| 0.375
| ###
| 270,577
| ###
| ###
| -7.1 |
2020-Nov-02 Mon
| ###
| ###
| 0.355
| 0.355
| 1,486,984
| ###
| -1.4
| ###
| -6.7 |
2020-Oct-30 Fri
| ###
| ###
| 0.345
| 0.355
| 2,141,471
| ###
| -1.4
| ###
| -6.7 |
2020-Oct-29 Thu
| ###
| ###
| 0.345
| 0.355
| 2,875,224
| ###
| -2.7
| ###
| -6.7 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.2
| ### |
2020-Oct-27 Tue
| ###
| ###
| ###
| 0.385
| 2,775,123
| 1,061,484
| -1.3
| 45.5
| -7.3 |
2020-Oct-26 Mon
| ###
| 0.4
| 0.385
| 0.385
| ###
| ###
| ###
| ###
| -7.3 |
2020-Oct-23 Fri
| 0.41
| 0.42
| ###
| ###
| ###
| 1,012,756
| -3.7
| ###
| -7.5 |
2020-Oct-22 Thu
| 0.41
| 0.41
| 0.385
| ###
| ###
| 819,856
| -4.9
| 10.6
| -7.4 |
2020-Oct-21 Wed
| ###
| 0.42
| ###
| 0.41
| ###
| 1,273,520
| ###
| ###
| -7.7 |
2020-Oct-20 Tue
| ###
| 0.4
| ###
| ###
| ###
| ###
| ###
| 68.5
| -7.5 |
2020-Oct-19 Mon
| ###
| ###
| 0.385
| ###
| ###
| ###
| ###
| ###
| -7.4 |
2020-Oct-16 Fri
| ###
| 0.4
| ###
| ###
| ###
| 749,655
| ###
| ###
| -7.4 |
2020-Oct-15 Thu
| 0.385
| ###
| 0.375
| ###
| ###
| ###
| ###
| 29.1
| ### |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 11.1
| ### |
2020-Oct-13 Tue
| 0.41
| ###
| ###
| ###
| 2,240,482
| ###
| -3.7
| ###
| -7.5 |
2020-Oct-12 Mon
| ###
| 0.42
| ###
| 0.41
| ###
| 1,245,670
| ###
| 73.9
| -7.7 |
2020-Oct-09 Fri
| 0.41
| ###
| 0.4
| 0.4
| 2,579,689
| 1,051,223
| ###
| ###
| -7.5 |
2020-Oct-08 Thu
| ###
| ###
| ###
| 0.41
| 5,884,043
| ###
| ###
| 95.8
| -7.7 |
2020-Oct-07 Wed
| 0.385
| 0.385
| ###
| ###
| 3,955,523
| ###
| ###
| ###
| ### |
2020-Oct-06 Tue
| ###
| ###
| 0.345
| 0.385
| ###
| ###
| ###
| 98.0
| -7.3 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 56.3
| ### |
2020-Oct-02 Fri
| ###
| ###
| 0.325
| ###
| ###
| 354,059
| ###
| ###
| ### |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 450,645
| ###
| -2.9
| ###
| ### |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 1,194,227
| ###
| ###
| 93.2
| -6.4 |
2020-Sep-29 Tue
| ###
| ###
| 0.325
| 0.325
| ###
| ###
| -3.0
| 16.4
| -6.1 |
2020-Sep-28 Mon
| 0.325
| ###
| 0.325
| ###
| ###
| 358,875
| ###
| 79.5
| ### |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 1,872,741
| 613,322
| ###
| 61.3
| ### |
2020-Sep-24 Thu
| ###
| ###
| ###
| 0.325
| 4,821,847
| 1,555,045
| ###
| ###
| -6.1 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 2,339,444
| ###
| ###
| ###
| ### |
2020-Sep-22 Tue
| ###
| 0.345
| ###
| ###
| 4,664,145
| ###
| ###
| ###
| ### |
2020-Sep-21 Mon
| ###
| ###
| 0.345
| 0.345
| 2,154,555
| 759,480
| -1.4
| 32.4
| ### |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| ###
| 1,367,758
| -2.9
| 13.4
| -6.4 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 3,310,654
| 1,150,452
| 2.9
| 91.6
| ### |
2020-Sep-16 Wed
| ###
| 0.345
| ###
| ###
| ###
| 615,872
| ###
| 61.3
| -6.4 |
|
Enhanced    Basic Format Daily Prices for DCN    Bottom  |
Basic Prices for DCN
|
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 2021-03-09 13:09:02 thru 2021-03-09 13:09:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|