Various chartings for (EMT) EMETALS 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  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for EMT
|
Weekly    Format Enhanced Daily Prices for EMT    Basic  |
End of day Prices (Enhanced format), last 120 Days for (EMT) EMETALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.004 |
2021-Mar-08 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| ###
| ###
| 70.8
| -6.3 |
2021-Mar-05 Fri
| 0.027
| 0.027
| 0.025
| 0.025
| 1,392,655
| ###
| ###
| ###
| -6.3 |
2021-Mar-04 Thu
| 0.027
| 0.027
| 0.026
| 0.027
| 463,288
| 12,277
| ###
| ###
| -6.8 |
2021-Mar-03 Wed
| 0.028
| 0.028
| 0.027
| 0.027
| 3,024,089
| ###
| -3.6
| 15.0
| -6.8 |
2021-Mar-02 Tue
| ###
| ###
| 0.028
| 0.028
| ###
| 7,372
| ###
| 11.0
| -7.0 |
2021-Mar-01 Mon
| ###
| ###
| 0.029
| 0.029
| ###
| 17,055
| ###
| 20.5
| -7.3 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
| 1,360,742
| 42,183
| -3.2
| ###
| -7.5 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 9,254,485
| 319,279
| ###
| 66.3
| -7.8 |
2021-Feb-24 Wed
| 0.029
| ###
| 0.029
| ###
| ###
| 20,640
| 3.4
| ###
| -7.5 |
2021-Feb-23 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| ###
| 56
| ###
| ###
| -7.0 |
2021-Feb-22 Mon
| 0.029
| ###
| 0.029
| 0.029
| ###
| ###
| ###
| ###
| -7.3 |
2021-Feb-19 Fri
| 0.029
| ###
| 0.029
| 0.029
| 323,323
| ###
| ###
| 76.6
| -7.3 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
| 547,452
| 16,423
| ###
| 72.2
| -7.5 |
2021-Feb-17 Wed
| ###
| ###
| 0.028
| 0.029
| ###
| 127,674
| -9.4
| ###
| -7.3 |
2021-Feb-16 Tue
| ###
| ###
| ###
| 0.0325
| ###
| ###
| ###
| ###
| -8.1 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 1,300,822
| 45,528
| ###
| ###
| -8.3 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
| 1,133,521
| 41,373
| -5.1
| 9.7
| -9.3 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 1,835,154
| ###
| ###
| ###
| -9.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 966,947
| ###
| ###
| 66.2
| -9.5 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 941,525
| 35,777
| ###
| 94.1
| -9.8 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 1,056,586
| 40,150
| ###
| 2.3
| -9.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 2,863,958
| ###
| ###
| ###
| ### |
2021-Feb-04 Thu
| 0.043
| 0.046
| ###
| ###
| 4,516,373
| 187,429
| -14.0
| 0.7
| -9.3 |
2021-Feb-03 Wed
| ###
| 0.042
| ###
| 0.042
| 999,971
| ###
| ###
| 99.3
| -10.5 |
2021-Feb-02 Tue
| ###
| ###
| 0.0355
| 0.0355
| ###
| ###
| -4.1
| ###
| -8.9 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
| ###
| 77,928
| ###
| ###
| -8.8 |
2021-Jan-29 Fri
| ###
| 0.045
| ###
| ###
| 6,547,389
| ###
| ###
| 14.0
| -9.0 |
2021-Jan-28 Thu
| 0.042
| 0.042
| ###
| ###
| ###
| 127,554
| -14.3
| ###
| -9.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| 0.041
| ###
| ###
| ###
| ###
| -10.3 |
2021-Jan-25 Mon
| 0.042
| 0.049
| 0.042
| 0.049
| 15,210,826
| ###
| ###
| ###
| -12.3 |
2021-Jan-22 Fri
| ###
| 0.042
| ###
| 0.041
| ###
| ###
| ###
| 97.5
| -10.3 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -9.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 6,048,446
| 205,647
| ###
| ###
| -8.5 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 3.2
| ###
| -8.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.8 |
2021-Jan-15 Fri
| ###
| ###
| 0.029
| ###
| 2,297,084
| ###
| ###
| ###
| -7.8 |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
| 8,671,674
| 273,157
| ###
| ###
| -8.0 |
2021-Jan-13 Wed
| 0.026
| ###
| 0.026
| ###
| 10,131,345
| ###
| 15.4
| 98.7
| -7.5 |
2021-Jan-12 Tue
| 0.026
| 0.026
| 0.025
| 0.026
| 659,047
| ###
| ###
| 73.2
| -6.5 |
2021-Jan-11 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 191,646
| 5,174
| ###
| ###
| -6.8 |
2021-Jan-08 Fri
| 0.026
| 0.027
| 0.026
| 0.027
| ###
| ###
| 3.8
| ###
| -6.8 |
2021-Jan-07 Thu
| 0.026
| 0.027
| 0.023
| 0.023
| 1,100,452
| ###
| ###
| 1.0
| -5.8 |
2021-Jan-06 Wed
| 0.026
| 0.027
| 0.026
| 0.027
| 370,340
| ###
| 3.8
| 88.8
| -6.8 |
2021-Jan-05 Tue
| 0.027
| 0.027
| 0.026
| 0.027
| 735,555
| ###
| ###
| 60.5
| -6.8 |
2021-Jan-04 Mon
| 0.026
| 0.028
| 0.026
| 0.028
| ###
| 14,029
| ###
| 93.3
| -7.0 |
2020-Dec-31 Thu
| 0.027
| 0.028
| 0.026
| 0.027
| 2,576,550
| ###
| ###
| 73.6
| -6.8 |
2020-Dec-30 Wed
| 0.028
| 0.028
| 0.026
| 0.027
| ###
| 147,621
| -3.6
| 11.3
| -6.8 |
2020-Dec-29 Tue
| 0.021
| 0.028
| 0.021
| 0.027
| 8,233,558
| 201,722
| 28.6
| ###
| -6.8 |
2020-Dec-24 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 421,845
| 8,858
| ###
| ###
| -5.3 |
2020-Dec-23 Wed
| ###
| 0.021
| ###
| 0.021
| 1,729,676
| 35,458
| ###
| ###
| -5.3 |
2020-Dec-22 Tue
| 0.021
| 0.021
| ###
| ###
| 153,659
| 3,150
| ###
| ###
| -5.0 |
2020-Dec-21 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| -5.3 |
2020-Dec-18 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| ###
| 5,149
| ###
| 72.9
| -5.3 |
2020-Dec-17 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 1,473,985
| 30,953
| ###
| 65.5
| -5.3 |
2020-Dec-16 Wed
| 0.022
| 0.022
| 0.021
| 0.021
| ###
| 22,183
| -4.5
| 11.4
| -5.3 |
2020-Dec-15 Tue
| 0.022
| 0.022
| 0.022
| 0.022
| 1,146,581
| 25,224
| ###
| 77.6
| -5.5 |
2020-Dec-14 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| 1,043,179
| 23,471
| -4.3
| ###
| -5.5 |
2020-Dec-11 Fri
| 0.022
| 0.024
| 0.022
| 0.023
| ###
| 16,127
| 4.5
| ###
| -5.8 |
2020-Dec-10 Thu
| 0.022
| 0.022
| 0.021
| 0.022
| ###
| ###
| ###
| 75.9
| -5.5 |
2020-Dec-09 Wed
| 0.022
| 0.022
| 0.021
| 0.022
| ###
| 25,021
| ###
| ###
| -5.5 |
2020-Dec-08 Tue
| 0.024
| 0.024
| 0.021
| 0.022
| 1,768,624
| ###
| ###
| ###
| -5.5 |
2020-Dec-07 Mon
| 0.022
| 0.024
| 0.021
| 0.023
| ###
| ###
| 4.5
| ###
| -5.8 |
2020-Dec-04 Fri
| 0.022
| 0.023
| 0.022
| 0.022
| ###
| ###
| ###
| 65.0
| -5.5 |
2020-Dec-03 Thu
| 0.022
| 0.023
| 0.022
| 0.023
| ###
| 6,887
| 4.5
| ###
| -5.8 |
2020-Dec-02 Wed
| 0.023
| 0.023
| 0.022
| 0.022
| 353,148
| 7,945
| -4.3
| 9.7
| -5.5 |
2020-Dec-01 Tue
| 0.022
| 0.023
| 0.022
| 0.023
| 618,856
| 13,924
| 4.5
| 92.1
| -5.8 |
2020-Nov-30 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| 54,681
| -4.3
| 13.3
| -5.5 |
2020-Nov-27 Fri
| 0.023
| 0.024
| 0.023
| 0.023
| 295,758
| 6,950
| ###
| 67.5
| -5.8 |
2020-Nov-26 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 298,653
| ###
| ###
| ###
| -5.8 |
2020-Nov-25 Wed
| 0.025
| 0.025
| 0.023
| 0.023
| 1,466,351
| ###
| ###
| ###
| -5.8 |
2020-Nov-24 Tue
| 0.026
| 0.026
| 0.025
| 0.025
| ###
| ###
| -3.8
| 18.2
| -6.3 |
2020-Nov-23 Mon
| 0.027
| 0.027
| 0.026
| 0.027
| ###
| ###
| ###
| ###
| -6.8 |
2020-Nov-20 Fri
| 0.025
| 0.028
| 0.025
| 0.026
| 3,312,378
| 87,778
| ###
| ###
| -6.5 |
2020-Nov-19 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| 9,487
| ###
| ###
| -6.3 |
2020-Nov-18 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 1,455,052
| 34,921
| ###
| ###
| -6.0 |
2020-Nov-17 Tue
| 0.023
| 0.025
| 0.023
| 0.023
| ###
| 76,241
| ###
| ###
| -5.8 |
2020-Nov-16 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| ###
| ###
| ###
| 69.2
| -5.5 |
2020-Nov-13 Fri
| 0.025
| 0.025
| 0.022
| 0.022
| ###
| 34,185
| ###
| ###
| -5.5 |
2020-Nov-12 Thu
| 0.026
| 0.028
| 0.024
| 0.024
| ###
| ###
| ###
| 3.6
| -6.0 |
2020-Nov-11 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| -5.8 |
2020-Nov-10 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| -5.8 |
2020-Nov-09 Mon
| 0.024
| 0.024
| 0.023
| 0.023
| ###
| 33,349
| ###
| 7.4
| -5.8 |
2020-Nov-06 Fri
| 0.023
| 0.025
| 0.023
| 0.024
| ###
| 56,541
| 4.3
| ###
| -6.0 |
2020-Nov-05 Thu
| 0.022
| 0.023
| 0.022
| 0.023
| 943,388
| 21,226
| 4.5
| ###
| -5.8 |
2020-Nov-04 Wed
| 0.021
| 0.024
| 0.021
| 0.024
| ###
| ###
| 14.3
| 99.4
| -6.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -5.0 |
2020-Nov-02 Mon
| 0.022
| 0.022
| ###
| ###
| 1,362,777
| ###
| ###
| 8.0
| -5.0 |
2020-Oct-30 Fri
| 0.022
| 0.022
| 0.021
| 0.021
| ###
| 31,729
| -4.5
| 16.1
| -5.3 |
2020-Oct-29 Thu
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| ###
| -4.3
| ###
| -5.5 |
2020-Oct-28 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| ###
| ###
| ###
| -5.8 |
2020-Oct-27 Tue
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| ###
| -4.3
| ###
| -5.5 |
2020-Oct-26 Mon
| 0.025
| 0.025
| 0.023
| 0.023
| ###
| ###
| ###
| 7.7
| -5.8 |
2020-Oct-23 Fri
| 0.026
| 0.026
| 0.025
| 0.025
| 2,091,277
| 53,327
| -3.8
| ###
| -6.3 |
2020-Oct-22 Thu
| 0.027
| 0.027
| 0.025
| 0.026
| ###
| 43,745
| ###
| ###
| -6.5 |
2020-Oct-21 Wed
| 0.029
| 0.029
| 0.025
| 0.026
| 13,894,482
| 375,151
| -10.3
| 3.0
| -6.5 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 4,358,374
| ###
| ###
| 1.6
| -7.5 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 11,343,477
| 391,349
| -13.2
| ###
| -8.3 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -9.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 9,200,344
| ###
| ###
| 67.6
| -9.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 20,231,942
| 687,886
| 2.9
| ###
| -8.8 |
2020-Oct-13 Tue
| ###
| 0.042
| ###
| ###
| 17,941,445
| 681,774
| ###
| 5.0
| -8.8 |
2020-Oct-12 Mon
| ###
| 0.045
| ###
| ###
| 31,173,179
| 1,293,686
| ###
| 7.4
| -9.5 |
2020-Oct-09 Fri
| ###
| 0.057
| ###
| ###
| ###
| ###
| ###
| 99.5
| ### |
2020-Oct-08 Thu
| 0.026
| ###
| 0.026
| ###
| ###
| 1,067,522
| 15.4
| ###
| -7.5 |
2020-Oct-07 Wed
| 0.025
| 0.025
| 0.022
| 0.025
| ###
| ###
| ###
| ###
| -6.3 |
2020-Oct-06 Tue
| 0.023
| 0.027
| 0.022
| 0.025
| 25,718,745
| ###
| ###
| ###
| -6.3 |
2020-Oct-05 Mon
| ###
| 0.024
| ###
| 0.022
| 14,244,780
| ###
| 15.8
| ###
| -5.5 |
2020-Oct-02 Fri
| ###
| 0.022
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 75,459
| 1,358
| ###
| 63.5
| -4.5 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 78.9
| -4.5 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| ###
| 9,822
| -5.6
| 7.2
| -4.3 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| ###
| 14,150
| 5.9
| 94.4
| -4.5 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 61.3
| -4.3 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -5.6
| 10.6
| -4.3 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.8 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 125,150
| 2,377
| ###
| ###
| -4.8 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.0
| -4.8 |
2020-Sep-18 Fri
| ###
| 0.021
| ###
| 0.021
| ###
| ###
| ###
| 89.0
| -5.3 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -5.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
|
Enhanced    Basic Format Daily Prices for EMT    Bottom  |
Basic Prices for EMT
|
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 15:42:02 thru 2021-03-09 15:42:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|