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

Currently Sat 21-Jan-16 01:11:41 AM 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

(EMR) EMERALD RESOURCES NL home page...

     Prev Section TOC    Company Info for EMR    Fundamental Next Section
Listing Code EMR
Listing Name EMERALD RESOURCES NL
GICS Sector Materials
Company Listing ASX listed company as at Fri Jan 15 12:31:35 AEDT 2021
ISIN Name EMERALD OIL & GAS NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EMR4


Maximum Price date available .. Wednesday 13th January 2021
Latest price with VOLUME for EMR .. Wednesday 13th January 2021

EMR is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jan 15 12:31:35 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company EMR
DATE ### ### ### 2020-09-29 ###
SHARE PRICE 0.85 ### ### ### 0.645
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -0.022 -0.022 -0.022 -0.045 -0.028
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 ### ### ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for EMR    Options Next Section

Score Company EMR for Ownership
CtrLinksDateNewsScore
1 an >2020-12-30  2020-12-30 10:50 GMT, Price
Closed at $0.85 		-4
Price range $0.006 -> $0.905, for Dates 2006-Jun-30 Fri -> 2020-Dec-30 Wed
 
2< an 2014-12-15  2019-06-10 14:25 GMT, Name change
Change of Name only 		0
Emerald Oil & Gas NL... New Code (EMR) Emerald Resources NL
 

     Prev Section News    Options owned by EMR    Warrants Next Section
No OPTIONS for company (EMR) EMERALD RESOURCES NL.
     Prev Section Options    Warrants owned by EMR    Charting Next Section
No Warrants for company (EMR) EMERALD RESOURCES NL.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (EMR) EMERALD RESOURCES NL:

     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 ### ### 0.0
MAX ### 150,826,044 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for EMR

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


End of day Prices (Enhanced format),

last 120 Days for (EMR) EMERALD RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.022
2021-Jan-13 Wed 0.79 0.84 0.78 0.79 ### 355,455 ### 63.7 ###
2021-Jan-12 Tue 0.78 0.82 0.78 0.79 250,357 200,285 1.3 ### ###
2021-Jan-11 Mon 0.89 0.89 0.755 0.755 ### 744,554 ### 0.9 -34.3
2021-Jan-08 Fri 0.87 0.89 0.87 0.89 207,454 182,559 ### ### -40.5
2021-Jan-07 Thu 0.88 0.89 0.855 0.87 118,976 ### ### ### -39.5
2021-Jan-06 Wed 0.89 0.89 0.85 0.87 ### ### -2.2 22.3 -39.5
2021-Jan-05 Tue 0.88 ### 0.87 0.885 252,427 ### ### ### -40.2
2021-Jan-04 Mon 0.875 ### 0.87 ### 350,187 ### 2.3 ### ###
2020-Dec-31 Thu 0.86 0.87 0.82 0.85 ### ### ### 28.1 ###
2020-Dec-30 Wed ### ### ### 0.85 837,671 728,773 -5.0 5.7 ###
2020-Dec-29 Tue 0.73 0.82 0.72 ### 459,220 ### 10.3 97.1 ###
2020-Dec-24 Thu ### 0.745 ### 0.745 ### ### 8.0 ### ###
2020-Dec-23 Wed 0.675 ### 0.675 ### 283,873 193,743 2.2 81.0 ###
2020-Dec-22 Tue ### ### ### ### ### ### ### 76.7 ###
2020-Dec-21 Mon ### ### 0.675 0.685 ### 81,374 ### 31.3 ###
2020-Dec-18 Fri ### ### ### 0.675 ### 143,626 -2.2 25.6 ###
2020-Dec-17 Thu ### ### ### 0.685 124,847 ### ### ### ###
2020-Dec-16 Wed 0.685 0.7 ### ### 153,024 104,056 -2.9 ### -30.2
2020-Dec-15 Tue 0.685 0.725 ### ### 745,479 ### ### 14.8 -29.5
2020-Dec-14 Mon 0.645 ### 0.645 ### 829,523 549,558 5.4 ### ###
2020-Dec-11 Fri 0.645 0.645 ### 0.645 ### ### ### ### -29.3
2020-Dec-10 Thu 0.645 ### ### 0.645 191,120 123,272 ### 75.9 -29.3
2020-Dec-09 Wed 0.645 0.73 ### 0.645 ### ### ### ### -29.3
2020-Dec-08 Tue ### 0.645 ### 0.645 ### 159,341 0.8 75.5 -29.3
2020-Dec-07 Mon ### ### 0.625 ### ### ### ### ### ###
2020-Dec-04 Fri ### ### ### ### 417,747 ### ### ### ###
2020-Dec-03 Thu ### ### ### ### 184,176 113,728 -0.8 32.8 ###
2020-Dec-02 Wed ### ### ### ### 142,779 ### ### ### ###
2020-Dec-01 Tue 0.59 ### 0.575 ### 402,657 239,580 ### 77.7 -27.3
2020-Nov-30 Mon ### ### 0.58 0.58 ### ### -9.4 3.0 ###
2020-Nov-27 Fri ### ### ### ### 570,188 ### 9.2 96.8 -29.5
2020-Nov-26 Thu 0.585 ### 0.57 ### ### ### ### 80.1 -27.0
2020-Nov-25 Wed 0.57 0.585 0.56 0.585 184,986 ### ### ### ###
2020-Nov-24 Tue 0.59 0.59 0.57 0.585 194,254 ### -0.8 ### ###
2020-Nov-23 Mon 0.585 0.59 0.585 0.59 ### 111,176 0.9 ### -26.8
2020-Nov-20 Fri 0.59 ### 0.585 0.585 ### 33,152 -0.8 26.9 ###
2020-Nov-19 Thu ### ### 0.585 0.59 ### ### ### 25.7 -26.8
2020-Nov-18 Wed ### ### 0.585 0.59 149,725 89,086 -2.5 ### -26.8
2020-Nov-17 Tue ### ### 0.59 ### ### ### ### ### -27.5
2020-Nov-16 Mon ### ### ### ### 0 -27.3
2020-Nov-13 Fri ### ### 0.59 ### 106,183 63,178 0.8 68.0 -27.3
2020-Nov-12 Thu ### ### 0.59 ### ### ### -2.5 20.7 -27.0
2020-Nov-11 Wed ### ### ### ### 62,343 37,873 -0.8 ### -27.5
2020-Nov-10 Tue ### ### ### ### 203,078 ### -3.2 27.1 -27.3
2020-Nov-09 Mon ### ### 0.625 ### 177,083 ### ### ### ###
2020-Nov-06 Fri ### 0.645 0.625 ### ### ### ### ### ###
2020-Nov-05 Thu ### ### ### ### 73,080 ### ### 91.0 ###
2020-Nov-04 Wed ### ### ### ### ### ### -0.8 27.6 -27.5
2020-Nov-03 Tue ### ### ### ### 73,659 44,379 ### 19.4 -27.3
2020-Nov-02 Mon ### ### ### ### 156,640 94,375 ### ### -27.7
2020-Oct-30 Fri ### ### ### ### 145,882 88,258 ### 85.2 -27.7
2020-Oct-29 Thu ### ### ### ### ### ### -3.2 ### -27.3
2020-Oct-28 Wed ### ### ### ### 279,324 171,784 ### ### ###
2020-Oct-27 Tue ### ### ### ### 62,451 37,782 ### ### -27.3
2020-Oct-26 Mon 0.625 0.625 ### ### ### ### ### ### -27.0
2020-Oct-23 Fri ### 0.625 ### 0.625 ### 40,788 2.5 85.0 ###
2020-Oct-22 Thu 0.625 ### ### ### 132,384 81,085 ### 10.6 -27.0
2020-Oct-21 Wed ### ### ### ### ### 62,082 3.3 87.0 ###
2020-Oct-20 Tue ### ### ### ### 190,841 ### 2.5 ### -27.7
2020-Oct-19 Mon ### ### ### ### ### ### ### ### -27.5
2020-Oct-16 Fri 0.625 0.625 ### ### ### 252,359 ### 10.8 -27.3
2020-Oct-15 Thu ### ### 0.625 0.625 ### ### -2.3 ### ###
2020-Oct-14 Wed ### ### 0.625 ### ### ### ### ### ###
2020-Oct-13 Tue ### ### ### ### 167,180 105,323 ### 69.1 ###
2020-Oct-12 Mon ### ### ### ### ### ### ### 5.4 ###
2020-Oct-09 Fri ### ### ### ### ### 101,479 ### ### ###
2020-Oct-08 Thu ### ### ### ### ### 50,488 ### 63.5 ###
2020-Oct-07 Wed ### ### ### ### 125,149 ### ### ### ###
2020-Oct-06 Tue ### ### ### ### ### ### ### 89.2 ###
2020-Oct-05 Mon 0.58 ### 0.58 ### ### 52,874 2.6 80.2 -27.0
2020-Oct-02 Fri ### ### 0.58 0.58 203,725 119,688 -2.5 ### ###
2020-Oct-01 Thu ### ### ### ### 59,170 ### ### 63.5 -27.0
2020-Sep-30 Wed ### 0.625 ### ### 215,443 131,420 ### 15.7 -27.0
2020-Sep-29 Tue ### ### ### ### 7,474 ### ### ### ###
2020-Sep-28 Mon 0.59 ### 0.59 ### ### 104,840 ### 88.3 -27.7
2020-Sep-25 Fri 0.585 ### 0.585 0.59 ### 136,549 0.9 ### -26.8
2020-Sep-24 Thu 0.585 ### 0.57 0.58 ### ### -0.9 38.5 ###
2020-Sep-23 Wed ### ### 0.59 ### ### 171,143 -5.6 7.3 -27.0
2020-Sep-22 Tue ### ### ### ### 161,053 ### ### 10.6 ###
2020-Sep-21 Mon ### 0.655 ### 0.655 148,072 95,876 ### ### -29.8
2020-Sep-18 Fri ### ### 0.645 ### ### 714,057 ### 63.4 -29.5
2020-Sep-17 Thu ### ### ### ### ### ### ### ### -29.5
2020-Sep-16 Wed 0.645 ### 0.645 ### ### 48,685 0.8 ### -29.5
2020-Sep-15 Tue ### ### ### ### 230,178 ### ### ### -29.5
2020-Sep-14 Mon ### ### ### ### ### ### ### 76.8 -29.5
2020-Sep-11 Fri 0.645 ### ### ### 117,054 ### -1.6 ### ###
2020-Sep-10 Thu ### ### 0.645 0.645 635,374 ### -2.3 24.5 -29.3
2020-Sep-09 Wed ### ### ### ### ### ### ### ### ###
2020-Sep-08 Tue 0.645 ### 0.645 ### 685,983 ### 2.3 ### ###
2020-Sep-07 Mon 0.645 0.645 ### ### 214,682 ### -0.8 28.3 ###
2020-Sep-04 Fri 0.645 0.645 ### 0.645 ### 194,879 ### 65.8 -29.3
2020-Sep-03 Thu ### ### ### ### ### 60,770 ### ### ###
2020-Sep-02 Wed ### ### ### ### 202,045 ### -3.1 ### ###
2020-Sep-01 Tue ### ### ### ### ### ### 3.2 ### -29.5
2020-Aug-31 Mon ### ### ### ### 351,851 227,823 ### 82.0 -29.5
2020-Aug-28 Fri ### ### ### ### ### ### -3.1 17.1 ###
2020-Aug-27 Thu ### ### ### ### ### 55,649 ### ### ###
2020-Aug-26 Wed ### ### ### ### 73,322 ### -2.4 24.9 -28.0
2020-Aug-25 Tue ### ### ### ### 95,689 59,327 ### ### ###
2020-Aug-24 Mon ### ### ### ### 157,680 98,550 3.2 85.0 ###
2020-Aug-21 Fri ### ### ### ### ### ### ### 64.0 ###
2020-Aug-20 Thu ### ### ### ### 181,954 115,085 ### 66.4 ###
2020-Aug-19 Wed ### 0.645 0.625 ### 182,949 116,172 1.6 80.2 ###
2020-Aug-18 Tue 0.625 0.645 0.625 ### ### ### ### 68.6 ###
2020-Aug-17 Mon ### 0.625 ### ### ### 173,627 ### ### ###
2020-Aug-14 Fri 0.59 ### 0.59 ### 185,081 ### ### ### -27.3
2020-Aug-13 Thu ### ### 0.59 0.59 ### 157,383 -0.8 32.5 -26.8
2020-Aug-12 Wed ### ### 0.575 0.58 1,122,553 ### ### ### ###
2020-Aug-11 Tue ### ### ### ### 454,246 304,344 -3.0 22.4 -29.5
2020-Aug-10 Mon 0.655 0.675 0.655 ### 204,274 135,842 1.5 ### -30.2
2020-Aug-07 Fri ### 0.675 ### ### 1,275,449 825,853 ### ### -29.5
2020-Aug-06 Thu ### ### 0.625 ### 522,845 ### ### ### ###
2020-Aug-05 Wed 0.625 ### ### ### ### ### ### 72.2 ###
2020-Aug-04 Tue ### ### ### ### ### 235,241 -2.4 ### -28.0
2020-Aug-03 Mon ### ### ### ### 513,629 ### ### 77.4 ###
2020-Jul-31 Fri ### ### ### ### ### ### ### 76.4 ###
2020-Jul-30 Thu ### ### ### ### ### 50,527 ### 67.8 ###
2020-Jul-29 Wed ### ### ### ### ### ### ### ### -28.0
2020-Jul-28 Tue ### ### ### ### ### 725,158 -4.7 15.7 -27.7
2020-Jul-27 Mon 0.585 ### 0.585 ### ### 673,573 8.5 94.1 ###
     Prev Section Enhanced    Basic Format Daily Prices for EMR    Bottom Next Section
Basic Prices for EMR
     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 2021-01-16 01:11:41 thru 2021-01-16 01:11:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000