Various chartings for (EMR) EMERALD RESOURCES NL:
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
| 3.47
| 150,826,044
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for EMR
|
Weekly    Format Enhanced Daily Prices for EMR    Basic |
End of day Prices (Enhanced format), last 120 Days for (EMR) EMERALD RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2024-Mar-19 Tue
| 2.82
| 2.89
| 2.75
| 2.79
| 2,642,028
| ###
| ###
| ###
| 19.9 |
2024-Mar-18 Mon
| 2.86
| ###
| 2.79
| 2.81
| 3,950,071
| 11,277,452
| -1.7
| ###
| ### |
2024-Mar-15 Fri
| ###
| ###
| 2.85
| 2.86
| 45,608,287
| ###
| ###
| 2.4
| 20.4 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| ###
| 14,828,184
| 1.3
| ###
| 22.7 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| 81.0
| ### |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 21.7 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 2,273,445
| 6,996,526
| -2.9
| 19.1
| 21.7 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 2,576,741
| ###
| -1.3
| 23.6
| 22.2 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -1.9
| ###
| 22.3 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 2,097,644
| 6,513,184
| -0.6
| ###
| 22.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 2,682,324
| 8,261,557
| 2.9
| 86.5
| 22.5 |
2024-Mar-04 Mon
| ###
| ###
| 2.955
| ###
| 4,399,973
| ###
| ###
| ###
| 21.4 |
2024-Mar-01 Fri
| 2.81
| ###
| 2.8
| 2.89
| ###
| 6,472,359
| 2.8
| ###
| 20.6 |
2024-Feb-29 Thu
| 2.89
| 2.89
| 2.77
| 2.77
| ###
| 87,109,146
| -4.2
| ###
| 19.8 |
2024-Feb-28 Wed
| 2.77
| 2.85
| ###
| 2.81
| ###
| 8,022,120
| 1.4
| ###
| ### |
2024-Feb-27 Tue
| 2.82
| 2.83
| 2.74
| 2.76
| ###
| 6,656,684
| -2.1
| 23.0
| 19.7 |
2024-Feb-26 Mon
| 2.89
| 2.89
| 2.82
| 2.83
| 1,550,353
| 4,426,257
| -2.1
| ###
| 20.2 |
2024-Feb-23 Fri
| 2.86
| ###
| 2.82
| 2.83
| ###
| 3,742,446
| -1.0
| 31.9
| 20.2 |
2024-Feb-22 Thu
| 2.85
| ###
| 2.82
| 2.88
| ###
| 5,368,426
| 1.1
| 76.6
| ### |
2024-Feb-21 Wed
| ###
| 2.955
| 2.84
| 2.84
| 3,145,459
| ###
| -3.7
| ###
| 20.3 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 1,977,244
| ###
| -0.7
| 28.9
| ### |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 2,234,887
| ###
| ###
| 9.6
| 21.2 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| ###
| 10,562,741
| -2.2
| ###
| 21.9 |
2024-Feb-15 Thu
| ###
| 3.155
| ###
| ###
| 2,611,453
| ###
| -0.6
| 28.4
| 22.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| 79.9
| 22.4 |
2024-Feb-13 Tue
| ###
| 3.21
| ###
| ###
| 3,241,120
| 10,079,883
| 5.6
| ###
| 22.7 |
2024-Feb-12 Mon
| 3
| 3.055
| ###
| ###
| ###
| 4,663,440
| ###
| ###
| 21.4 |
2024-Feb-09 Fri
| ###
| ###
| 3
| ###
| ###
| ###
| -0.7
| 28.6
| 21.6 |
2024-Feb-08 Thu
| 3
| ###
| ###
| ###
| 1,564,275
| ###
| ###
| 81.7
| 21.9 |
2024-Feb-07 Wed
| 3
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 21.9 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 33.5
| ### |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 1,144,075
| ###
| -2.2
| 24.9
| 21.9 |
2024-Feb-02 Fri
| ###
| 3.23
| ###
| 3.22
| ###
| ###
| 4.5
| ###
| 23.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| ###
| 9,037,881
| -8.4
| ###
| 21.9 |
2024-Jan-31 Wed
| 3.27
| ###
| 3.24
| ###
| ###
| 6,343,676
| 2.1
| 82.8
| 23.9 |
2024-Jan-30 Tue
| 3.43
| 3.47
| ###
| ###
| ###
| ###
| ###
| 14.7
| 23.8 |
2024-Jan-29 Mon
| 3.29
| 3.46
| 3.29
| 3.41
| 4,752,373
| 16,039,258
| 3.6
| ###
| 24.4 |
2024-Jan-25 Thu
| 3.22
| 3.26
| ###
| 3.26
| ###
| ###
| 1.2
| ###
| 23.3 |
2024-Jan-24 Wed
| 3.22
| 3.25
| ###
| 3.21
| ###
| ###
| ###
| 31.7
| 22.9 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.5
| 22.7 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 2,048,257
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| 3.28
| 3.28
| ###
| ###
| 2,215,584
| ###
| -3.7
| ###
| ### |
2024-Jan-18 Thu
| ###
| 3.26
| ###
| 3.26
| 2,301,379
| 7,318,385
| 3.8
| ###
| 23.3 |
2024-Jan-17 Wed
| ###
| 3.2
| 3.085
| ###
| 2,361,888
| ###
| ###
| 78.7
| ### |
2024-Jan-16 Tue
| 3.21
| 3.24
| ###
| 3.22
| ###
| ###
| ###
| 78.0
| 23.0 |
2024-Jan-15 Mon
| 3.27
| 3.275
| ###
| 3.21
| 1,659,554
| ###
| ###
| 24.8
| 22.9 |
2024-Jan-12 Fri
| ###
| 3.21
| ###
| 3.2
| 2,033,043
| 6,414,250
| ###
| 84.6
| 22.9 |
2024-Jan-11 Thu
| ###
| 3.22
| ###
| ###
| 2,121,444
| ###
| ###
| 76.5
| 22.6 |
2024-Jan-10 Wed
| ###
| ###
| 3.025
| ###
| 1,164,950
| 3,596,783
| 2.3
| ###
| 22.4 |
2024-Jan-09 Tue
| ###
| ###
| 3
| ###
| 2,184,873
| ###
| ###
| ###
| 22.1 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 1,128,150
| ###
| -0.7
| 39.4
| 21.6 |
2024-Jan-05 Fri
| ###
| 3
| ###
| ###
| ###
| ###
| 2.7
| ###
| 21.4 |
2024-Jan-04 Thu
| 2.86
| ###
| 2.84
| ###
| ###
| 4,509,486
| 2.4
| 86.5
| 20.9 |
2024-Jan-03 Wed
| ###
| ###
| 2.87
| 2.89
| ###
| ###
| -0.7
| 35.9
| 20.6 |
2024-Jan-02 Tue
| 3
| ###
| 2.89
| ###
| 1,363,782
| 4,023,156
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 1,780,258
| 5,411,984
| -2.6
| 10.4
| 21.5 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 1,514,554
| 4,732,981
| ###
| 13.3
| ### |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 22.4 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 1,209,979
| 3,648,086
| ###
| ###
| 21.9 |
2023-Dec-21 Thu
| ###
| ###
| 2.79
| ###
| 2,767,070
| 7,955,326
| -0.7
| ###
| 21.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| ###
| 7,431,174
| ###
| 88.7
| 22.2 |
2023-Dec-19 Tue
| 2.89
| ###
| 2.86
| ###
| 1,493,621
| 4,350,171
| 0.3
| 63.8
| 20.7 |
2023-Dec-18 Mon
| 2.81
| 2.86
| 2.73
| 2.86
| ###
| ###
| 1.8
| 81.2
| 20.4 |
2023-Dec-15 Fri
| 2.82
| ###
| 2.775
| 2.84
| ###
| ###
| ###
| ###
| 20.3 |
2023-Dec-14 Thu
| ###
| 2.84
| ###
| 2.8
| ###
| 6,872,220
| 4.5
| ###
| 20.0 |
2023-Dec-13 Wed
| 2.56
| 2.575
| 2.48
| 2.55
| ###
| ###
| ###
| ###
| 18.2 |
2023-Dec-12 Tue
| 2.57
| 2.59
| ###
| 2.59
| 1,545,476
| 3,960,282
| 0.8
| ###
| 18.5 |
2023-Dec-11 Mon
| 2.53
| 2.58
| ###
| 2.55
| 2,129,886
| ###
| ###
| ###
| 18.2 |
2023-Dec-08 Fri
| ###
| ###
| 2.54
| 2.56
| ###
| ###
| ###
| 16.0
| 18.3 |
2023-Dec-07 Thu
| ###
| 2.72
| ###
| 2.71
| ###
| 3,226,920
| 3.0
| 86.6
| 19.4 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,477,170
| 3,929,272
| 0.4
| 60.0
| 19.2 |
2023-Dec-05 Tue
| 2.81
| 2.81
| ###
| ###
| ###
| 6,185,077
| -4.3
| ###
| 19.2 |
2023-Dec-04 Mon
| 2.86
| ###
| 2.83
| 2.88
| ###
| ###
| ###
| ###
| ### |
2023-Dec-01 Fri
| 2.84
| 2.885
| 2.79
| 2.8
| ###
| 4,889,182
| ###
| 24.6
| 20.0 |
2023-Nov-30 Thu
| 2.75
| ###
| 2.72
| 2.85
| ###
| 6,097,122
| ###
| ###
| 20.4 |
2023-Nov-29 Wed
| ###
| 2.77
| 2.645
| 2.77
| ###
| ###
| 4.5
| 90.3
| 19.8 |
2023-Nov-28 Tue
| 2.5
| ###
| 2.5
| ###
| 2,535,386
| 6,515,942
| ###
| ###
| 18.6 |
2023-Nov-27 Mon
| 2.45
| 2.53
| 2.42
| 2.49
| 1,560,752
| ###
| ###
| ###
| 17.8 |
2023-Nov-24 Fri
| 2.5
| 2.51
| 2.45
| 2.47
| 573,123
| 1,421,345
| ###
| 25.0
| 17.6 |
2023-Nov-23 Thu
| 2.5
| 2.54
| 2.48
| 2.48
| 891,552
| ###
| ###
| ###
| 17.7 |
2023-Nov-22 Wed
| 2.55
| 2.59
| 2.54
| 2.55
| ###
| 2,471,923
| ###
| 72.7
| 18.2 |
2023-Nov-21 Tue
| 2.55
| 2.59
| 2.51
| 2.55
| ###
| ###
| ###
| ###
| 18.2 |
2023-Nov-20 Mon
| 2.55
| 2.58
| 2.53
| 2.55
| ###
| ###
| ###
| ###
| 18.2 |
2023-Nov-17 Fri
| 2.55
| 2.59
| 2.53
| 2.55
| 2,259,145
| ###
| ###
| 68.8
| 18.2 |
2023-Nov-16 Thu
| 2.5
| 2.545
| ###
| 2.53
| ###
| 4,355,771
| ###
| 81.5
| ### |
2023-Nov-15 Wed
| 2.54
| 2.57
| 2.49
| 2.5
| ###
| ###
| -1.6
| ###
| 17.9 |
2023-Nov-14 Tue
| 2.45
| 2.51
| ###
| 2.47
| 1,751,888
| 4,265,847
| ###
| 72.3
| 17.6 |
2023-Nov-13 Mon
| 2.56
| 2.59
| 2.46
| 2.46
| 1,236,059
| 3,121,048
| ###
| 14.6
| ### |
2023-Nov-10 Fri
| 2.54
| ###
| ###
| 2.56
| 1,104,471
| 2,841,251
| 0.8
| 76.0
| 18.3 |
2023-Nov-09 Thu
| ###
| 2.72
| 2.56
| 2.57
| ###
| ###
| -3.7
| 13.2
| 18.4 |
2023-Nov-08 Wed
| ###
| 2.72
| ###
| 2.7
| ###
| ###
| ###
| 77.1
| 19.3 |
2023-Nov-07 Tue
| ###
| ###
| 2.58
| ###
| ###
| ###
| ###
| ###
| 19.1 |
2023-Nov-06 Mon
| 2.56
| ###
| 2.56
| ###
| ###
| ###
| 3.1
| ###
| 18.9 |
2023-Nov-03 Fri
| 2.74
| 2.75
| 2.53
| 2.54
| ###
| 29,709,221
| ###
| ###
| 18.1 |
2023-Nov-02 Thu
| ###
| 2.77
| ###
| ###
| 3,282,675
| ###
| ###
| ###
| 19.2 |
2023-Nov-01 Wed
| 2.58
| ###
| 2.48
| ###
| 4,223,783
| 10,876,241
| ###
| ###
| 18.6 |
2023-Oct-31 Tue
| ###
| ###
| ###
| 2.59
| 2,559,077
| 6,583,225
| ###
| 32.9
| 18.5 |
2023-Oct-30 Mon
| ###
| 2.7
| 2.56
| 2.59
| ###
| 3,082,441
| ###
| ###
| 18.5 |
2023-Oct-27 Fri
| ###
| ###
| 2.55
| ###
| ###
| 4,223,483
| 1.1
| ###
| ### |
2023-Oct-26 Thu
| 2.76
| 2.77
| ###
| ###
| 1,407,643
| ###
| -5.1
| ###
| 18.7 |
2023-Oct-25 Wed
| 2.81
| 2.82
| 2.73
| 2.77
| ###
| ###
| -1.4
| ###
| 19.8 |
2023-Oct-24 Tue
| 2.89
| 2.89
| ###
| 2.78
| 1,686,084
| ###
| ###
| ###
| 19.9 |
2023-Oct-23 Mon
| 2.86
| ###
| 2.83
| ###
| 2,179,282
| ###
| 1.7
| 84.2
| 20.8 |
2023-Oct-20 Fri
| 2.82
| 2.88
| 2.775
| 2.88
| 2,185,881
| 6,180,578
| 2.1
| 86.2
| ### |
2023-Oct-19 Thu
| 2.7
| 2.85
| ###
| 2.82
| 2,286,572
| ###
| 4.4
| 91.3
| 20.1 |
2023-Oct-18 Wed
| 2.59
| 2.72
| 2.57
| 2.72
| ###
| ###
| ###
| ###
| 19.4 |
2023-Oct-17 Tue
| 2.5
| 2.59
| 2.47
| 2.59
| ###
| ###
| ###
| 91.5
| 18.5 |
2023-Oct-16 Mon
| 2.53
| 2.55
| 2.45
| 2.5
| ###
| 6,275,742
| -1.2
| 34.1
| 17.9 |
2023-Oct-13 Fri
| 2.48
| 2.52
| 2.46
| 2.48
| 758,550
| 1,888,789
| ###
| ###
| 17.7 |
2023-Oct-12 Thu
| 2.43
| 2.51
| 2.42
| 2.5
| 928,540
| 2,288,851
| 2.9
| ###
| 17.9 |
2023-Oct-11 Wed
| 2.5
| 2.5
| 2.4
| 2.42
| ###
| 3,287,642
| ###
| ###
| 17.3 |
2023-Oct-10 Tue
| 2.51
| 2.53
| 2.48
| 2.5
| ###
| ###
| ###
| ###
| 17.9 |
2023-Oct-09 Mon
| 2.5
| 2.54
| 2.49
| 2.5
| ###
| ###
| ###
| ###
| 17.9 |
2023-Oct-06 Fri
| 2.53
| 2.56
| 2.49
| 2.52
| 1,418,283
| ###
| ###
| ###
| ### |
2023-Oct-05 Thu
| 2.53
| 2.58
| 2.53
| 2.56
| ###
| 2,907,756
| 1.2
| 78.0
| 18.3 |
2023-Oct-04 Wed
| 2.51
| 2.58
| ###
| 2.56
| ###
| ###
| ###
| 89.0
| 18.3 |
2023-Oct-03 Tue
| ###
| ###
| 2.53
| 2.54
| 1,279,323
| 3,307,049
| ###
| ###
| 18.1 |
2023-Oct-02 Mon
| 2.7
| 2.7
| ###
| ###
| ###
| ###
| -1.5
| 22.4
| ### |
2023-Sep-29 Fri
| ###
| 2.72
| ###
| 2.7
| 1,529,873
| ###
| 0.7
| ###
| 19.3 |
2023-Sep-28 Thu
| ###
| ###
| 2.55
| ###
| 1,114,978
| 2,898,942
| 1.9
| 82.8
| 18.9 |
|
Enhanced    Basic Format Daily Prices for EMR    Bottom |
Basic Prices for EMR
|
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 2024-03-19 23:46:39 thru 2024-03-19 23:46:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|