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

Currently Wed 21-Jan-27 08:41:15 PM AEDT

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

(EMN) EURO MANGANESE INC home page...

     Prev Section TOC    Company Info for EMN    Fundamental Next Section
Listing Code EMN
Listing Name EURO MANGANESE INC
GICS Sector Materials
Company Listing ASX listed company as at Wed Jan 27 12:55:01 AEDT 2021
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 27th January 2021
Latest price with VOLUME for EMN .. Monday 25th January 2021

EMN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Jan 27 12:55:01 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company EMN
DATE ### ### ### 2020-09-29 ###
SHARE PRICE ### 0.49 0.225 0.185 0.087
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -0.042 -0.042 -0.042 -0.042 -0.042
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
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ###
52Week High ### ### ### 0.23 0.23
52Week Low 0.058 0.058 0.058 0.058 0.058

     Prev Section Fundamental    News for EMN    Options Next Section

Score Company EMN for Ownership
CtrLinksDateNewsScore
1 an >2020-12-31  2020-12-31 21:50 GMT, Price
Closed at $0.395 		4
Price range $0.058 -> $3.37, for Dates 1996-Jul-01 Mon -> 2020-Dec-31 Thu
 
2< an 2018-10-02  2020-04-04 18:02 GMT, Begin listing
Listing Date, Euro Manganese Inc 		0
Float first day, (Euro Manganese Inc), Sector: Materials
 

     Prev Section News    Options owned by EMN    Warrants Next Section
No OPTIONS for company (EMN) EURO MANGANESE INC.
     Prev Section Options    Warrants owned by EMN    Charting Next Section
No Warrants for company (EMN) EURO MANGANESE INC.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (EMN) EURO MANGANESE INC:

     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 0.058 ### 0.0
MAX ### 32,908,581 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for EMN

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


End of day Prices (Enhanced format),

last 120 Days for (EMN) EURO MANGANESE INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.042
2021-Jan-27 Wed 0.76 0.79 0.76 0.78 ### 1,130,422 ### 87.3 ###
2021-Jan-25 Mon 0.775 0.81 0.755 0.755 ### 1,189,974 -2.6 ### ###
2021-Jan-22 Fri 0.78 ### 0.755 0.76 2,430,829 ### ### ### -18.1
2021-Jan-21 Thu 0.85 ### 0.77 0.8 2,750,950 ### -5.9 ### -19.0
2021-Jan-20 Wed 0.825 0.89 0.79 0.84 4,714,642 ### ### 74.9 -20.0
2021-Jan-19 Tue ### ### 0.775 ### ### 9,478,650 -10.6 1.5 ###
2021-Jan-18 Mon ### ### 0.725 0.875 ### 6,015,724 14.4 98.3 ###
2021-Jan-15 Fri 0.74 0.8 0.73 0.76 ### 5,860,027 ### 81.4 -18.1
2021-Jan-14 Thu ### 0.745 ### 0.72 2,771,348 1,919,158 5.9 94.4 -17.1
2021-Jan-13 Wed 0.72 0.8 ### ### 9,261,259 ### -6.9 4.3 -16.0
2021-Jan-12 Tue 0.555 ### 0.525 ### 3,955,378 ### 20.7 99.2 -16.0
2021-Jan-11 Mon 0.5 0.55 0.5 0.55 ### 1,047,224 ### 98.4 -13.1
2021-Jan-08 Fri ### 0.5 0.48 0.49 891,470 436,820 ### 30.2 ###
2021-Jan-07 Thu ### ### 0.47 0.475 ### ### -5.9 ### ###
2021-Jan-06 Wed 0.47 0.5 ### ### ### 1,130,624 ### 91.9 -11.8
2021-Jan-05 Tue 0.44 ### 0.43 ### 1,507,688 ### 5.7 ### ###
2021-Jan-04 Mon ### 0.44 0.4 0.43 1,373,240 ### 6.2 90.3 -10.2
2020-Dec-31 Thu ### 0.41 ### ### ### 211,955 ### 73.6 -9.4
2020-Dec-30 Wed 0.41 0.41 ### ### 466,978 187,958 -3.7 10.7 -9.4
2020-Dec-29 Tue 0.4 0.41 ### ### 840,447 336,178 1.3 72.6 -9.6
2020-Dec-24 Thu 0.41 0.41 ### ### ### ### -4.9 ### -9.3
2020-Dec-23 Wed 0.41 0.42 ### 0.41 701,150 289,224 ### 62.2 ###
2020-Dec-22 Tue 0.425 0.425 0.4 0.4 1,308,953 539,943 -5.9 ### ###
2020-Dec-21 Mon 0.43 0.44 0.42 0.43 ### ### ### ### -10.2
2020-Dec-18 Fri ### ### 0.41 ### 2,702,474 ### ### 93.4 -10.4
2020-Dec-17 Thu 0.42 0.42 ### 0.41 4,525,150 1,776,121 -2.4 21.7 ###
2020-Dec-16 Wed 0.445 0.455 0.42 0.43 ### 520,346 -3.4 ### -10.2
2020-Dec-15 Tue 0.48 0.485 0.43 0.445 1,705,081 780,074 ### 8.7 -10.6
2020-Dec-14 Mon 0.47 0.48 0.46 0.47 ### ### ### ### ###
2020-Dec-11 Fri 0.49 ### 0.46 0.47 ### 656,476 -4.1 ### ###
2020-Dec-10 Thu 0.46 0.525 0.44 0.5 ### ### ### 97.5 -11.9
2020-Dec-09 Wed 0.475 0.475 0.44 0.46 1,663,627 ### -3.2 ### -11.0
2020-Dec-08 Tue 0.45 0.475 0.44 0.475 ### 496,840 5.6 ### ###
2020-Dec-07 Mon 0.475 0.48 0.45 0.455 ### 451,171 ### 13.2 ###
2020-Dec-04 Fri ### ### 0.46 0.475 1,294,684 624,685 -5.9 ### ###
2020-Dec-03 Thu 0.445 ### 0.445 0.5 2,443,549 ### ### ### -11.9
2020-Dec-02 Wed 0.46 0.46 ### 0.445 ### 1,744,186 ### 14.0 -10.6
2020-Dec-01 Tue 0.475 0.49 0.45 0.455 2,626,487 1,234,448 ### 7.9 ###
2020-Nov-30 Mon 0.485 0.5 0.48 0.48 1,603,624 785,775 ### ### -11.4
2020-Nov-27 Fri 0.5 ### 0.48 0.49 2,420,557 1,204,227 ### ### ###
2020-Nov-26 Thu 0.49 0.55 0.48 0.52 4,042,482 2,081,878 6.1 ### -12.4
2020-Nov-25 Wed ### ### 0.52 0.55 ### 3,593,474 ### ### -13.1
2020-Nov-24 Tue 0.51 ### ### ### ### 3,129,657 ### 99.2 ###
2020-Nov-23 Mon 0.43 0.5 0.425 0.49 ### 1,592,971 14.0 98.9 ###
2020-Nov-20 Fri 0.425 0.44 0.42 0.43 ### ### 1.2 ### -10.2
2020-Nov-19 Thu 0.42 ### ### 0.42 ### ### ### ### ###
2020-Nov-18 Wed ### 0.41 ### 0.4 3,369,448 1,314,084 ### 97.5 ###
2020-Nov-17 Tue 0.43 0.445 0.355 0.355 ### 3,323,684 -17.4 0.6 -8.5
2020-Nov-16 Mon 0.385 0.46 ### ### ### 2,057,355 ### 98.9 -9.9
2020-Nov-13 Fri 0.255 ### 0.25 0.355 ### 3,005,174 ### ### -8.5
2020-Nov-12 Thu 0.27 0.275 0.255 0.26 1,960,744 ### ### 13.2 ###
2020-Nov-11 Wed 0.25 ### 0.24 0.26 ### ### ### ### ###
2020-Nov-10 Tue 0.27 0.275 0.25 0.25 ### ### ### ### -6.0
2020-Nov-09 Mon ### 0.28 ### 0.26 ### 764,783 ### 96.1 ###
2020-Nov-06 Fri 0.225 0.23 0.225 0.225 ### ### ### 63.5 -5.4
2020-Nov-05 Thu 0.21 0.225 0.21 0.225 871,570 ### 7.1 ### -5.4
2020-Nov-04 Wed 0.225 0.23 0.21 0.22 800,889 ### -2.2 17.9 -5.2
2020-Nov-03 Tue 0.21 0.22 ### 0.22 ### ### ### ### -5.2
2020-Nov-02 Mon 0.225 0.225 0.2 0.2 ### ### ### ### ###
2020-Oct-30 Fri 0.225 ### 0.22 0.225 1,729,421 393,443 ### 77.4 -5.4
2020-Oct-29 Thu 0.23 0.24 0.22 0.225 ### ### -2.2 18.3 -5.4
2020-Oct-28 Wed 0.27 0.28 0.245 0.245 2,017,657 ### -9.3 2.7 ###
2020-Oct-27 Tue ### ### 0.25 0.275 3,058,082 840,972 ### ### -6.5
2020-Oct-26 Mon 0.285 ### 0.28 ### ### ### ### 95.4 -7.1
2020-Oct-23 Fri ### ### 0.29 0.29 ### ### -12.1 1.2 -6.9
2020-Oct-22 Thu 0.22 ### ### ### ### ### ### 99.9 ###
2020-Oct-21 Wed 0.23 0.23 0.23 0.23 0 ###
2020-Oct-20 Tue 0.23 0.23 0.23 0.23 0 ###
2020-Oct-19 Mon 0.23 0.23 0.23 0.23 0 ###
2020-Oct-16 Fri 0.23 0.23 0.23 0.23 900,148 ### ### ### ###
2020-Oct-15 Thu 0.23 0.24 0.225 ### ### ### 2.2 ### -5.6
2020-Oct-14 Wed ### ### 0.22 ### ### 252,886 ### ### -5.6
2020-Oct-13 Tue 0.25 0.25 0.23 ### 726,327 ### ### 8.0 -5.6
2020-Oct-12 Mon 0.225 0.25 0.225 0.25 1,438,548 341,655 ### 96.9 -6.0
2020-Oct-09 Fri ### 0.23 ### 0.22 1,798,444 ### ### 94.4 -5.2
2020-Oct-08 Thu 0.2 ### ### ### 1,323,071 271,229 ### ### -4.9
2020-Oct-07 Wed 0.23 0.23 0.2 0.2 ### ### -13.0 ### ###
2020-Oct-06 Tue ### 0.24 0.22 0.23 ### ### -2.1 17.3 ###
2020-Oct-05 Mon ### 0.245 ### 0.245 ### ### 25.6 ### ###
2020-Oct-02 Fri 0.22 0.22 0.175 0.185 ### 610,176 ### ### -4.4
2020-Oct-01 Thu 0.225 0.245 ### 0.22 ### ### -2.2 18.5 -5.2
2020-Sep-30 Wed ### 0.27 ### 0.22 ### ### ### 97.4 -5.2
2020-Sep-29 Tue ### 0.21 ### ### ### ### ### 87.9 -4.6
2020-Sep-28 Mon ### 0.2 0.185 0.185 ### 482,180 ### ### -4.4
2020-Sep-25 Fri 0.185 ### 0.185 ### ### 533,157 ### 83.5 ###
2020-Sep-24 Thu 0.2 0.22 ### ### ### 1,877,041 ### 0.6 -4.0
2020-Sep-23 Wed ### 0.22 ### ### 9,112,657 1,640,278 ### ### ###
2020-Sep-22 Tue ### ### 0.125 ### 1,321,644 ### ### ### -3.2
2020-Sep-21 Mon ### ### ### ### ### 313,187 -3.6 16.8 -3.2
2020-Sep-18 Fri 0.125 0.145 0.125 ### ### ### ### 93.9 -3.2
2020-Sep-17 Thu ### ### ### 0.125 4,290,145 ### -3.8 ### ###
2020-Sep-16 Wed ### ### 0.086 0.089 1,759,986 163,678 ### ### ###
2020-Sep-15 Tue ### ### ### ### 103,440 10,085 ### ### ###
2020-Sep-14 Mon ### ### ### ### 687,451 68,745 -9.5 ### ###
2020-Sep-11 Fri ### ### ### ### 2,978,145 306,748 ### ### -2.5
2020-Sep-10 Thu ### ### ### ### 5,772,454 ### ### 97.9 ###
2020-Sep-09 Wed 0.089 ### 0.085 ### 2,851,359 ### 1.1 ### -2.1
2020-Sep-08 Tue 0.084 0.088 0.083 0.085 ### ### ### ### ###
2020-Sep-07 Mon ### ### 0.075 0.083 ### ### -21.0 0.2 ###
2020-Sep-04 Fri ### ### ### 0.087 ### ### 40.3 ### ###
2020-Sep-03 Thu ### ### ### ### ### ### ### 66.0 -1.4
2020-Sep-02 Wed ### ### ### ### ### ### ### 26.8 -1.4
2020-Sep-01 Tue ### ### ### ### ### 8,244 ### ### -1.5
2020-Aug-31 Mon ### ### ### ### 450,753 27,721 ### ### -1.5
2020-Aug-28 Fri ### ### ### ### ### 55,889 ### ### -1.4
2020-Aug-27 Thu ### ### 0.059 ### ### ### ### 66.1 -1.4
2020-Aug-26 Wed ### ### 0.058 ### ### ### ### ### -1.4
2020-Aug-25 Tue ### ### ### ### ### ### ### 97.9 ###
2020-Aug-24 Mon ### ### ### ### 82,052 5,128 -1.6 27.1 ###
2020-Aug-21 Fri ### ### ### ### ### ### ### 64.0 -1.5
2020-Aug-20 Thu ### ### ### ### 141,784 ### ### 27.3 -1.5
2020-Aug-19 Wed ### ### ### ### 0 -1.5
2020-Aug-18 Tue ### ### ### ### 0 -1.5
2020-Aug-17 Mon ### ### ### ### 0 -1.5
2020-Aug-14 Fri ### ### ### ### 0 -1.5
2020-Aug-13 Thu ### ### ### ### 100,950 ### ### ### -1.5
2020-Aug-12 Wed ### ### ### ### ### 20,250 ### ### ###
2020-Aug-11 Tue ### ### ### ### 758,383 ### -8.8 ### ###
2020-Aug-10 Mon 0.071 0.074 ### ### ### 36,741 ### ### ###
2020-Aug-07 Fri ### ### ### ### 0 -1.6
     Prev Section Enhanced    Basic Format Daily Prices for EMN    Bottom Next Section
Basic Prices for EMN
     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 2021-01-27 20:41:15 thru 2021-01-27 20:41:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000