Various chartings for (EMV) EMVISION MEDICAL DEVICES LTD:
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
| 0.28
| ###
| 1.0 |
MAX
| 4.2
| 2,304,820
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for EMV
|
Weekly    Format Enhanced Daily Prices for EMV    Basic  |
End of day Prices (Enhanced format), last 120 Days for (EMV) EMVISION MEDICAL DEVICES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.1 |
2022-May-18 Wed
| 1.81
| ###
| 1.77
| 1.82
| ###
| 243,283
| 0.6
| ###
| -18.2 |
2022-May-17 Tue
| 1.73
| 1.73
| 1.73
| 1.73
| 0
|
|
|
| ### |
2022-May-16 Mon
| 1.78
| 1.78
| 1.73
| 1.73
| 8,343
| 14,641
| ###
| ###
| ### |
2022-May-13 Fri
| 1.8
| 1.8
| ###
| 1.785
| 86,254
| ###
| ###
| ###
| -17.9 |
2022-May-12 Thu
| 1.8
| ###
| ###
| ###
| 9,980
| ###
| ###
| ###
| ### |
2022-May-11 Wed
| 1.83
| 1.85
| 1.77
| 1.85
| ###
| ###
| ###
| ###
| -18.5 |
2022-May-10 Tue
| ###
| ###
| 1.84
| 1.84
| ###
| ###
| ###
| 29.6
| -18.4 |
2022-May-09 Mon
| ###
| ###
| 1.84
| 1.84
| ###
| ###
| ###
| 29.6
| -18.4 |
2022-May-06 Fri
| ###
| 1.9725
| ###
| ###
| 31,175
| ###
| -0.3
| ###
| ### |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 37,778
| 74,989
| ###
| 8.4
| -19.5 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| ###
| 150,583
| -5.5
| ###
| ### |
2022-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -19.4 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -19.4 |
2022-Apr-29 Fri
| 2
| ###
| ###
| ###
| 33,621
| ###
| ###
| ###
| -19.4 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 7,140
| 14,280
| 1.5
| 79.4
| ### |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
| ###
| 113,777
| -4.9
| 8.3
| -19.5 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| 50.5
| -20.4 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 6,040
| ###
| ###
| 33.2
| -20.5 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 26,747
| ###
| ###
| ###
| -21.2 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 30,847
| 64,470
| -0.5
| ###
| ### |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| ###
| 56,747
| ###
| ###
| -21.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.2
| ### |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
| 29,883
| ###
| -2.3
| 27.5
| -21.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| ###
| 63,156
| ###
| ###
| -21.5 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 10,675
| 22,684
| -2.3
| 18.7
| -21.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| 15,981
| ###
| ###
| 33.6
| -21.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.8
| ###
| ### |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 36,873
| 78,723
| -1.8
| 30.6
| ### |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 106,955
| ###
| ###
| ###
| -21.8 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -21.8 |
2022-Mar-31 Thu
| 2.2
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Mar-30 Wed
| ###
| 2.2
| ###
| 2.2
| 23,927
| ###
| 2.3
| ###
| -22.0 |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| 78.9
| -21.0 |
2022-Mar-28 Mon
| 2.26
| 2.26
| ###
| 2.2
| ###
| 86,486
| -2.7
| ###
| -22.0 |
2022-Mar-25 Fri
| 2.49
| 2.49
| 2.25
| 2.25
| 34,874
| 82,651
| ###
| ###
| -22.5 |
2022-Mar-24 Thu
| ###
| ###
| 2.4
| 2.5
| 11,321
| ###
| -3.8
| 10.2
| -25.0 |
2022-Mar-23 Wed
| ###
| 2.7
| ###
| 2.51
| ###
| 175,086
| ###
| ###
| ### |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
| ###
| 145,172
| 10.4
| 98.3
| -23.4 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.0
| 79.7
| -21.2 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| ###
| 21,271
| ###
| 63.4
| -21.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
| ###
| 135,873
| ###
| 91.7
| ### |
2022-Mar-16 Wed
| ###
| 2
| ###
| 1.925
| 17,172
| 33,657
| ###
| 66.5
| -19.3 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| 39.9
| ### |
2022-Mar-14 Mon
| ###
| 1.945
| ###
| 1.945
| 4,452
| ###
| ###
| ###
| -19.5 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 12.7
| -19.2 |
2022-Mar-10 Thu
| ###
| ###
| ###
| 1.9875
| ###
| 18,586
| 1.9
| 77.9
| -19.9 |
2022-Mar-09 Wed
| 1.89
| ###
| 1.89
| ###
| 29,151
| ###
| ###
| 83.8
| ### |
2022-Mar-08 Tue
| 1.87
| 1.89
| 1.86
| 1.87
| 12,224
| 22,920
| ###
| ###
| -18.7 |
2022-Mar-07 Mon
| ###
| ###
| 1.86
| ###
| 13,379
| 25,353
| ###
| ###
| ### |
2022-Mar-04 Fri
| 1.975
| ###
| 1.89
| ###
| 28,925
| ###
| 0.3
| ###
| -19.8 |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Mar-02 Wed
| ###
| ###
| 1.87
| 1.89
| ###
| 32,878
| -0.5
| ###
| ### |
2022-Mar-01 Tue
| 1.84
| 1.975
| ###
| ###
| ###
| ###
| 3.0
| 78.9
| ### |
2022-Feb-28 Mon
| 1.825
| 1.85
| 1.82
| 1.82
| ###
| ###
| -0.3
| ###
| -18.2 |
2022-Feb-25 Fri
| 1.86
| ###
| 1.81
| 1.81
| 59,145
| 113,854
| -2.7
| 15.4
| ### |
2022-Feb-24 Thu
| ###
| ###
| 1.86
| 1.86
| ###
| ###
| ###
| ###
| ### |
2022-Feb-23 Wed
| 1.8
| 2
| 1.8
| 2
| ###
| ###
| ###
| 97.7
| -20.0 |
2022-Feb-22 Tue
| ###
| ###
| 1.77
| 1.825
| ###
| 201,851
| -3.9
| 31.1
| -18.3 |
2022-Feb-21 Mon
| 2
| ###
| 1.85
| ###
| 95,056
| ###
| ###
| 18.8
| ### |
2022-Feb-18 Fri
| ###
| ###
| ###
| 2
| 51,727
| ###
| ###
| 26.2
| -20.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 121,586
| ###
| ###
| ###
| -20.2 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 30,658
| ###
| -3.8
| 9.9
| ### |
2022-Feb-15 Tue
| ###
| ###
| 2
| 2
| ###
| ###
| -3.4
| 20.3
| -20.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 62,240
| ###
| -3.7
| ###
| -20.7 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 19,879
| 42,640
| ###
| 84.5
| ### |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
| 18,942
| 40,725
| -1.8
| 21.9
| ### |
2022-Feb-09 Wed
| ###
| 2.2
| ###
| ###
| ###
| 144,473
| ###
| ###
| -21.7 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| ###
| 123,548
| -1.4
| ###
| -20.8 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 42,224
| ###
| 3.4
| ###
| -21.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
| 15,845
| ###
| -1.5
| ###
| ### |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| ###
| 110,054
| ###
| 34.2
| -21.0 |
2022-Feb-02 Wed
| 2.2
| 2.2
| ###
| ###
| 5,573
| 12,121
| -2.3
| ###
| -21.5 |
2022-Feb-01 Tue
| ###
| 2.22
| ###
| 2.2
| 21,971
| 47,786
| 1.9
| ###
| -22.0 |
2022-Jan-31 Mon
| 2.175
| 2.21
| ###
| ###
| ###
| ###
| -3.4
| ###
| -21.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
| 21,351
| ###
| ###
| 53.9
| -21.4 |
2022-Jan-27 Thu
| ###
| 2.24
| ###
| ###
| 56,156
| 121,858
| ###
| 81.8
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| 175,578
| 388,027
| ###
| 12.5
| -21.0 |
2022-Jan-24 Mon
| 2.4
| 2.41
| 2.27
| ###
| ###
| 132,483
| -1.3
| 46.1
| -23.7 |
2022-Jan-21 Fri
| 2.44
| 2.46
| 2.4
| 2.4
| 7,959
| 19,340
| ###
| ###
| -24.0 |
2022-Jan-20 Thu
| 2.43
| 2.49
| 2.42
| 2.47
| 15,287
| 37,529
| 1.6
| ###
| -24.7 |
2022-Jan-19 Wed
| 2.48
| 2.48
| 2.4
| 2.45
| 26,581
| 64,857
| ###
| 30.9
| -24.5 |
2022-Jan-18 Tue
| 2.5
| 2.51
| 2.42
| 2.5
| ###
| 64,824
| ###
| 65.6
| -25.0 |
2022-Jan-17 Mon
| ###
| ###
| 2.41
| 2.49
| 34,676
| ###
| ###
| 10.4
| ### |
2022-Jan-14 Fri
| 2.51
| 2.55
| 2.48
| 2.55
| 8,478
| 21,322
| ###
| ###
| -25.5 |
2022-Jan-13 Thu
| 2.52
| 2.57
| 2.5
| 2.51
| ###
| ###
| ###
| 36.2
| ### |
2022-Jan-12 Wed
| 2.52
| 2.59
| 2.5
| 2.5
| ###
| ###
| ###
| ###
| -25.0 |
2022-Jan-11 Tue
| 2.59
| 2.59
| 2.5
| 2.5
| 4,528
| 11,523
| -3.5
| 13.0
| -25.0 |
2022-Jan-10 Mon
| 2.4
| 2.58
| 2.4
| 2.56
| ###
| ###
| ###
| ###
| ### |
2022-Jan-07 Fri
| 2.45
| 2.45
| ###
| 2.4
| 112,877
| ###
| -2.0
| 17.0
| -24.0 |
2022-Jan-06 Thu
| 2.59
| ###
| 2.45
| 2.45
| ###
| 234,424
| ###
| 9.8
| -24.5 |
2022-Jan-05 Wed
| 2.56
| ###
| 2.56
| 2.58
| ###
| 459,028
| 0.8
| 76.4
| -25.8 |
2022-Jan-04 Tue
| ###
| ###
| 2.54
| ###
| ###
| 22,877
| ###
| 56.8
| -26.5 |
2021-Dec-31 Fri
| 2.56
| ###
| 2.56
| ###
| ###
| 43,586
| 4.7
| ###
| -26.8 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 5,021
| 13,155
| ###
| 21.2
| -26.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| 17,886
| 47,129
| -1.9
| ###
| ### |
2021-Dec-24 Fri
| 2.58
| ###
| 2.58
| ###
| ###
| 27,985
| 0.8
| ###
| -26.0 |
2021-Dec-23 Thu
| 2.54
| 2.55
| 2.52
| 2.55
| 121,924
| 309,077
| ###
| 67.3
| -25.5 |
2021-Dec-22 Wed
| ###
| ###
| 2.54
| 2.54
| ###
| ###
| -3.1
| ###
| -25.4 |
2021-Dec-21 Tue
| 2.52
| ###
| 2.52
| ###
| ###
| ###
| 6.7
| 96.7
| ### |
2021-Dec-20 Mon
| ###
| ###
| 2.52
| 2.52
| 67,442
| 175,686
| -3.1
| 24.0
| -25.2 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.5
| 81.4
| -26.7 |
2021-Dec-16 Thu
| 2.7
| 2.7
| ###
| ###
| ###
| ###
| ###
| 17.0
| ### |
2021-Dec-15 Wed
| ###
| 2.72
| ###
| ###
| ###
| ###
| ###
| 84.4
| -26.7 |
2021-Dec-14 Tue
| 2.71
| 2.71
| ###
| ###
| 6,585
| 17,549
| ###
| ###
| ### |
2021-Dec-13 Mon
| ###
| 2.7
| ###
| 2.7
| ###
| 69,924
| 1.1
| 76.1
| -27.0 |
2021-Dec-10 Fri
| ###
| 2.73
| ###
| ###
| 20,646
| 55,228
| ###
| 79.2
| ### |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 10,959
| 29,041
| ###
| 69.3
| -26.4 |
2021-Dec-08 Wed
| 2.58
| ###
| 2.57
| 2.58
| ###
| ###
| ###
| 60.0
| -25.8 |
2021-Dec-07 Tue
| 2.59
| ###
| 2.58
| 2.58
| ###
| ###
| -0.4
| 35.4
| -25.8 |
2021-Dec-06 Mon
| ###
| 2.7
| ###
| ###
| ###
| ###
| ###
| ###
| -26.2 |
2021-Dec-03 Fri
| ###
| 2.72
| ###
| ###
| ###
| 17,272
| -0.4
| ###
| -26.8 |
2021-Dec-02 Thu
| ###
| 2.73
| ###
| 2.73
| 19,978
| 53,740
| ###
| 91.6
| ### |
2021-Dec-01 Wed
| 2.72
| 2.74
| ###
| ###
| 86,878
| ###
| -4.0
| 12.5
| ### |
2021-Nov-30 Tue
| 2.83
| 2.85
| 2.74
| 2.75
| 30,727
| 85,881
| -2.8
| 14.7
| -27.5 |
2021-Nov-29 Mon
| 2.7
| 2.78
| ###
| 2.71
| 71,158
| 192,482
| 0.4
| 56.6
| ### |
2021-Nov-26 Fri
| 2.8
| 2.89
| ###
| 2.83
| 23,783
| ###
| 1.1
| ###
| ### |
2021-Nov-25 Thu
| 2.81
| ###
| ###
| 2.81
| 80,024
| ###
| ###
| ###
| ### |
2021-Nov-24 Wed
| ###
| 2.81
| ###
| 2.81
| ###
| 142,271
| ###
| 96.8
| ### |
2021-Nov-23 Tue
| ###
| 2.71
| ###
| 2.7
| ###
| ###
| 0.4
| 71.5
| -27.0 |
|
Enhanced    Basic Format Daily Prices for EMV    Bottom  |
Basic Prices for EMV
|
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 2022-05-20 16:59:17 thru 2022-05-20 16:59:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|