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 ![Next Section](../oz_image/Next_Track.png) |
|
Ext_Verification    Limits (min and Max values)    Weekly ![Next Section](../oz_image/Next_Track.png) |
|
Limits    Weekly Price Summary    Enhanced ![Next Section](../oz_image/Next_Track.png) |
Weekly summary for EMR
|
Weekly    Format Enhanced Daily Prices for EMR    Basic ![Next Section](../oz_image/Next_Track.png) |
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-Jul-26 Fri
| 3.84
| ###
| ###
| 3.74
| 1,452,279
| ###
| ###
| ###
| 26.7 |
2024-Jul-25 Thu
| ###
| ###
| 3.82
| 3.82
| 1,454,456
| 5,672,378
| ###
| ###
| 27.3 |
2024-Jul-24 Wed
| 3.86
| 4.085
| 3.86
| ###
| ###
| ###
| 4.9
| 92.6
| 28.9 |
2024-Jul-23 Tue
| ###
| ###
| 3.82
| 3.82
| ###
| ###
| -4.0
| 11.1
| 27.3 |
2024-Jul-22 Mon
| ###
| 4
| ###
| ###
| 1,222,271
| ###
| ###
| ###
| 28.3 |
2024-Jul-19 Fri
| 3.89
| 4
| 3.85
| ###
| 1,043,355
| ###
| ###
| 82.8
| 28.3 |
2024-Jul-18 Thu
| ###
| ###
| ###
| ###
| 1,149,484
| ###
| 1.3
| ###
| 28.9 |
2024-Jul-17 Wed
| ###
| ###
| ###
| ###
| 1,584,880
| ###
| -2.0
| 20.8
| 28.7 |
2024-Jul-16 Tue
| ###
| ###
| 3.975
| ###
| ###
| ###
| ###
| ###
| 28.6 |
2024-Jul-15 Mon
| ###
| ###
| 3.945
| ###
| ###
| 5,420,253
| ###
| 26.0
| 28.5 |
2024-Jul-12 Fri
| 4
| ###
| 3.975
| ###
| ###
| ###
| ###
| 65.1
| 28.7 |
2024-Jul-11 Thu
| ###
| 4
| ###
| ###
| 1,283,553
| ###
| 0.3
| ###
| 28.3 |
2024-Jul-10 Wed
| 3.86
| 3.945
| 3.83
| 3.85
| ###
| ###
| -0.3
| ###
| 27.5 |
2024-Jul-09 Tue
| 3.78
| 3.88
| 3.75
| 3.86
| 1,388,328
| 5,296,471
| ###
| ###
| ### |
2024-Jul-08 Mon
| 3.71
| 3.82
| 3.675
| 3.82
| ###
| ###
| ###
| 88.2
| 27.3 |
2024-Jul-05 Fri
| ###
| 3.685
| ###
| ###
| 815,577
| ###
| 0.5
| 71.4
| 26.2 |
2024-Jul-04 Thu
| ###
| ###
| 3.59
| ###
| ###
| ###
| -1.1
| ###
| ### |
2024-Jul-03 Wed
| 3.52
| ###
| 3.49
| 3.58
| 1,028,049
| ###
| ###
| 80.7
| ### |
2024-Jul-02 Tue
| 3.49
| 3.53
| 3.47
| 3.51
| 543,571
| ###
| 0.6
| ###
| ### |
2024-Jul-01 Mon
| 3.52
| ###
| 3.45
| 3.46
| 857,250
| 2,993,945
| ###
| 21.6
| 24.7 |
2024-Jun-28 Fri
| 3.45
| 3.56
| ###
| 3.53
| 1,814,723
| ###
| ###
| 79.0
| 25.2 |
2024-Jun-27 Thu
| ###
| 3.41
| ###
| 3.41
| 1,679,681
| 5,643,728
| 3.0
| ###
| 24.4 |
2024-Jun-26 Wed
| 3.45
| 3.45
| ###
| ###
| 2,030,878
| 6,889,753
| ###
| 17.3
| 24.0 |
2024-Jun-25 Tue
| 3.47
| 3.49
| ###
| 3.46
| ###
| ###
| -0.3
| ###
| 24.7 |
2024-Jun-24 Mon
| 3.48
| 3.52
| 3.42
| 3.43
| 1,062,984
| 3,688,554
| ###
| 34.4
| 24.5 |
2024-Jun-21 Fri
| ###
| ###
| 3.49
| 3.53
| 12,425,588
| ###
| -3.0
| ###
| 25.2 |
2024-Jun-20 Thu
| 3.5
| 3.51
| 3.44
| 3.5
| ###
| ###
| ###
| ###
| 25.0 |
2024-Jun-19 Wed
| 3.5
| 3.53
| 3.46
| 3.5
| 1,431,423
| 5,002,823
| ###
| 69.6
| 25.0 |
2024-Jun-18 Tue
| 3.47
| ###
| 3.455
| 3.49
| 1,408,970
| 4,924,350
| 0.6
| 72.3
| 24.9 |
2024-Jun-17 Mon
| 3.52
| 3.575
| 3.48
| 3.5
| ###
| 5,387,921
| ###
| 37.3
| 25.0 |
2024-Jun-14 Fri
| 3.53
| 3.54
| 3.47
| 3.49
| 2,747,141
| 9,628,729
| ###
| ###
| 24.9 |
2024-Jun-13 Thu
| ###
| 3.74
| 3.58
| ###
| ###
| 6,800,755
| -1.6
| ###
| 25.9 |
2024-Jun-12 Wed
| 3.54
| ###
| 3.52
| ###
| ###
| ###
| ###
| ###
| 26.1 |
2024-Jun-11 Tue
| ###
| ###
| 3.43
| 3.45
| ###
| ###
| ###
| ###
| 24.6 |
2024-Jun-07 Fri
| ###
| ###
| ###
| 3.82
| 1,919,858
| 7,386,653
| ###
| ###
| 27.3 |
2024-Jun-06 Thu
| 3.72
| 3.81
| ###
| 3.78
| 1,659,554
| 6,223,327
| ###
| 83.3
| 27.0 |
2024-Jun-05 Wed
| ###
| 3.72
| ###
| ###
| ###
| 5,695,856
| -0.3
| ###
| 26.3 |
2024-Jun-04 Tue
| 3.78
| ###
| 3.71
| 3.73
| 831,241
| 3,123,388
| -1.3
| 31.3
| 26.6 |
2024-Jun-03 Mon
| 3.72
| 3.83
| ###
| 3.75
| 1,325,549
| ###
| ###
| ###
| 26.8 |
2024-May-31 Fri
| 3.76
| 3.8
| ###
| 3.72
| 4,652,479
| ###
| ###
| ###
| ### |
2024-May-30 Thu
| 3.8
| 3.83
| 3.655
| ###
| 1,912,976
| ###
| ###
| ###
| 26.4 |
2024-May-29 Wed
| 3.8
| 3.88
| 3.76
| 3.78
| 2,028,571
| 7,749,141
| -0.5
| 37.6
| 27.0 |
2024-May-28 Tue
| 3.8
| 3.885
| 3.79
| 3.8
| 1,932,059
| 7,414,276
| ###
| ###
| 27.1 |
2024-May-27 Mon
| ###
| 3.825
| ###
| 3.78
| 3,091,453
| 11,600,677
| ###
| ###
| 27.0 |
2024-May-24 Fri
| ###
| 3.72
| ###
| ###
| 2,276,949
| ###
| ###
| ###
| 25.9 |
2024-May-23 Thu
| 3.8
| 3.825
| ###
| 3.79
| ###
| ###
| ###
| 33.0
| ### |
2024-May-22 Wed
| 3.89
| ###
| 3.84
| ###
| ###
| ###
| 0.8
| 79.3
| 28.0 |
2024-May-21 Tue
| 3.86
| ###
| 3.825
| 3.88
| 1,589,054
| ###
| ###
| 70.8
| 27.7 |
2024-May-20 Mon
| ###
| ###
| 3.82
| 3.83
| 1,755,026
| ###
| -2.0
| 19.8
| 27.4 |
2024-May-17 Fri
| 3.7
| 3.81
| 3.7
| 3.81
| ###
| 4,564,273
| 3.0
| ###
| 27.2 |
2024-May-16 Thu
| 3.71
| 3.82
| 3.71
| 3.77
| 2,196,177
| ###
| ###
| 79.6
| 26.9 |
2024-May-15 Wed
| ###
| ###
| 3.57
| ###
| ###
| ###
| ###
| 82.8
| 26.2 |
2024-May-14 Tue
| 3.57
| ###
| 3.54
| 3.59
| 2,202,922
| ###
| ###
| ###
| 25.6 |
2024-May-13 Mon
| 3.47
| ###
| 3.46
| ###
| 1,508,779
| 5,325,989
| 3.7
| 91.3
| 25.7 |
2024-May-10 Fri
| 3.48
| 3.54
| 3.44
| 3.5
| ###
| 5,952,655
| 0.6
| 69.7
| 25.0 |
2024-May-09 Thu
| 3.5
| 3.54
| ###
| ###
| 1,348,021
| 4,664,152
| -3.4
| 13.0
| 24.1 |
2024-May-08 Wed
| 3.49
| 3.52
| 3.45
| 3.49
| ###
| 5,453,355
| ###
| 66.5
| 24.9 |
2024-May-07 Tue
| 3.45
| 3.49
| 3.41
| 3.49
| 1,536,848
| 5,302,125
| 1.2
| ###
| 24.9 |
2024-May-06 Mon
| ###
| 3.425
| ###
| 3.4
| ###
| ###
| ###
| ###
| 24.3 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 23.9 |
2024-May-02 Thu
| ###
| ###
| 3.29
| ###
| 1,628,929
| 5,432,478
| ###
| 74.7
| 23.7 |
2024-May-01 Wed
| 3.41
| 3.43
| 3.26
| 3.26
| 1,563,183
| 5,228,847
| ###
| ###
| 23.3 |
2024-Apr-30 Tue
| 3.5
| 3.56
| 3.485
| 3.54
| 1,372,448
| 4,834,448
| 1.1
| ###
| 25.3 |
2024-Apr-29 Mon
| 3.46
| 3.49
| 3.42
| 3.46
| 1,359,272
| 4,696,284
| ###
| ###
| 24.7 |
2024-Apr-26 Fri
| 3.45
| ###
| ###
| 3.41
| 1,156,257
| ###
| -1.2
| ###
| 24.4 |
2024-Apr-24 Wed
| 3.44
| 3.48
| ###
| 3.41
| ###
| ###
| -0.9
| ###
| 24.4 |
2024-Apr-23 Tue
| 3.55
| 3.55
| 3.26
| ###
| 3,434,124
| ###
| -4.8
| 9.5
| 24.1 |
2024-Apr-22 Mon
| ###
| 3.725
| ###
| ###
| ###
| 5,011,272
| ###
| ###
| 25.9 |
2024-Apr-19 Fri
| 3.75
| ###
| ###
| ###
| 2,785,888
| ###
| ###
| 18.3
| 26.0 |
2024-Apr-18 Thu
| 3.54
| ###
| 3.54
| 3.76
| ###
| ###
| ###
| ###
| 26.9 |
2024-Apr-17 Wed
| 3.55
| 3.655
| 3.5
| ###
| 2,213,084
| ###
| ###
| ###
| 25.8 |
2024-Apr-16 Tue
| 3.5
| 3.56
| 3.485
| 3.51
| ###
| ###
| 0.3
| 84.5
| ### |
2024-Apr-15 Mon
| 3.52
| ###
| 3.485
| ###
| ###
| 11,506,551
| 2.6
| ###
| 25.8 |
2024-Apr-12 Fri
| 3.59
| ###
| 3.545
| 3.59
| ###
| 14,144,989
| ###
| ###
| 25.6 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 4,187,177
| 14,613,247
| 7.1
| ###
| 25.7 |
2024-Apr-10 Wed
| 3.49
| 3.5
| 3.425
| 3.46
| 2,255,145
| ###
| ###
| ###
| 24.7 |
2024-Apr-09 Tue
| 3.4
| ###
| ###
| 3.5
| ###
| ###
| 2.9
| ###
| 25.0 |
2024-Apr-08 Mon
| ###
| 3.45
| ###
| ###
| 2,056,184
| 7,011,587
| ###
| ###
| 24.1 |
2024-Apr-05 Fri
| 3.2
| ###
| ###
| ###
| ###
| ###
| ###
| 89.8
| 23.8 |
2024-Apr-04 Thu
| ###
| 3.29
| ###
| 3.26
| ###
| 9,058,958
| ###
| ###
| 23.3 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| ###
| 7,994,021
| 2.3
| 86.0
| 22.4 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 2,441,877
| 7,313,421
| 2.3
| 82.0
| 21.8 |
2024-Mar-28 Thu
| ###
| 2.955
| 2.88
| ###
| 2,337,651
| ###
| -0.7
| 21.4
| 20.9 |
2024-Mar-27 Wed
| 2.73
| ###
| 2.73
| ###
| ###
| 6,662,227
| ###
| ###
| 20.8 |
2024-Mar-26 Tue
| 2.79
| 2.825
| 2.75
| 2.76
| 1,154,473
| ###
| -1.1
| ###
| 19.7 |
2024-Mar-25 Mon
| 2.75
| 2.82
| 2.72
| 2.79
| ###
| 6,108,958
| 1.5
| 82.4
| 19.9 |
2024-Mar-22 Fri
| 2.88
| ###
| 2.75
| 2.78
| 2,381,953
| 6,740,926
| -3.5
| ###
| 19.9 |
2024-Mar-21 Thu
| 2.85
| ###
| 2.84
| ###
| 3,161,726
| 9,137,388
| ###
| 82.9
| 20.9 |
2024-Mar-20 Wed
| 2.77
| 2.81
| 2.74
| 2.78
| 2,275,477
| 6,314,448
| ###
| ###
| 19.9 |
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
| ### |
|
Enhanced    Basic Format Daily Prices for EMR    Bottom ![Next Section](../oz_image/Next_Track.png) |
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 2024-07-27 20:55:15 thru 2024-07-27 20:55:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|