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 -0.05 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.9
| ###
| -32.7 |
2023-Oct-02 Mon
| ###
| 1.645
| ###
| ###
| ###
| 32,278
| ###
| ###
| ### |
2023-Sep-29 Fri
| 1.625
| 1.72
| 1.625
| 1.7
| ###
| 69,341
| ###
| 89.3
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 34,924
| ###
| ###
| 21.4
| -32.4 |
2023-Sep-27 Wed
| ###
| 1.625
| 1.59
| ###
| ###
| ###
| -0.6
| 28.1
| ### |
2023-Sep-26 Tue
| 1.54
| 1.54
| 1.525
| 1.54
| ###
| 15,023
| ###
| ###
| -30.8 |
2023-Sep-25 Mon
| 1.54
| 1.54
| 1.52
| 1.54
| 8,252
| 12,625
| ###
| 66.4
| -30.8 |
2023-Sep-22 Fri
| 1.55
| 1.675
| 1.45
| 1.54
| 69,040
| 107,875
| -0.6
| 25.5
| -30.8 |
2023-Sep-21 Thu
| ###
| 1.6125
| 1.55
| ###
| 17,758
| 28,079
| ###
| ###
| ### |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -2.4
| ###
| -32.8 |
2023-Sep-19 Tue
| 1.675
| ###
| 1.675
| ###
| ###
| 5,247
| ###
| ###
| -33.8 |
2023-Sep-18 Mon
| ###
| ###
| 1.54
| 1.645
| ###
| 56,849
| ###
| 42.9
| ### |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| ###
| 39,074
| 1.9
| 78.6
| ### |
2023-Sep-14 Thu
| 1.58
| ###
| 1.58
| ###
| ###
| 1,957
| ###
| ###
| ### |
2023-Sep-13 Wed
| ###
| ###
| 1.58
| 1.58
| 5,580
| ###
| ###
| 14.4
| ### |
2023-Sep-12 Tue
| 1.58
| ###
| 1.58
| ###
| ###
| 13,354
| ###
| ###
| -32.8 |
2023-Sep-11 Mon
| ###
| ###
| 1.55
| 1.555
| ###
| 58,251
| ###
| 15.9
| ### |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| ###
| 37,686
| ###
| 15.8
| -32.4 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -33.2 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 1,188
| ###
| -1.5
| 24.6
| -33.4 |
2023-Sep-05 Tue
| ###
| 1.79
| ###
| ###
| 9,743
| 16,855
| ###
| 69.7
| -33.8 |
2023-Sep-04 Mon
| ###
| 1.78
| 1.7
| 1.7
| ###
| ###
| ###
| ###
| ### |
2023-Sep-01 Fri
| ###
| 1.7
| ###
| 1.7
| 36,670
| 61,422
| ###
| 69.7
| ### |
2023-Aug-31 Thu
| 1.685
| 1.685
| ###
| ###
| ###
| 30,275
| ###
| ###
| ### |
2023-Aug-30 Wed
| 1.7
| 1.7
| 1.545
| 1.675
| 57,879
| ###
| -1.5
| 21.4
| -33.5 |
2023-Aug-29 Tue
| ###
| 1.885
| ###
| 1.7
| ###
| 88,080
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| 1.8325
| 1.7
| 1.8
| ###
| 106,080
| 2.0
| 88.6
| ### |
2023-Aug-25 Fri
| 1.58
| ###
| 1.525
| ###
| 34,045
| 54,386
| ###
| 94.0
| -33.4 |
2023-Aug-24 Thu
| 1.5
| ###
| 1.48
| 1.525
| ###
| 109,352
| ###
| ###
| -30.5 |
2023-Aug-23 Wed
| 1.43
| ###
| ###
| 1.5
| ###
| ###
| ###
| 92.7
| ### |
2023-Aug-22 Tue
| 1.45
| 1.5
| 1.4
| 1.43
| 159,174
| ###
| -1.4
| ###
| ### |
2023-Aug-21 Mon
| ###
| ###
| ###
| 1.355
| 8,278
| ###
| ###
| 30.6
| ### |
2023-Aug-18 Fri
| 1.4
| 1.4
| 1.375
| ###
| 41,671
| ###
| ###
| 28.9
| -27.8 |
2023-Aug-17 Thu
| ###
| 1.4
| ###
| 1.4
| ###
| ###
| 0.4
| ###
| -28.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| ###
| 28,056
| -2.2
| ###
| ### |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Aug-14 Mon
| 1.4
| 1.4
| ###
| ###
| 13,941
| ###
| -0.4
| 39.2
| ### |
2023-Aug-11 Fri
| ###
| 1.4
| ###
| 1.4
| 3,951
| 5,472
| 1.4
| 77.2
| -28.0 |
2023-Aug-10 Thu
| ###
| 1.4
| ###
| 1.4
| 22,170
| ###
| 4.5
| 89.7
| -28.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| ###
| 49,725
| ###
| 71.2
| ### |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 20,029
| ###
| -1.5
| 27.9
| ### |
2023-Aug-07 Mon
| 1.345
| 1.375
| 1.345
| ###
| ###
| ###
| ###
| ###
| -27.2 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| ###
| 5,078
| ###
| ###
| ### |
2023-Aug-03 Thu
| ###
| 1.355
| ###
| ###
| ###
| 954
| -0.7
| 28.8
| -26.8 |
2023-Aug-02 Wed
| 1.4
| 1.4
| ###
| 1.375
| ###
| ###
| -1.8
| ###
| -27.5 |
2023-Aug-01 Tue
| 1.375
| 1.4
| ###
| 1.4
| ###
| ###
| ###
| 84.1
| -28.0 |
2023-Jul-31 Mon
| 1.275
| 1.4
| 1.275
| ###
| ###
| 104,082
| 7.5
| ###
| -27.4 |
2023-Jul-28 Fri
| 1.22
| 1.28
| 1.22
| 1.24
| 80,824
| ###
| ###
| ###
| -24.8 |
2023-Jul-27 Thu
| 1.21
| 1.245
| 1.21
| ###
| ###
| 45,180
| ###
| ###
| ### |
2023-Jul-26 Wed
| 1.2
| 1.21
| 1.175
| 1.21
| 15,188
| ###
| ###
| ###
| -24.2 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 13,541
| ###
| -1.2
| 27.0
| -23.8 |
2023-Jul-24 Mon
| 1.2
| 1.21
| ###
| ###
| ###
| ###
| ###
| 76.6
| ### |
2023-Jul-21 Fri
| 1.185
| 1.185
| 1.185
| 1.185
| ###
| 9,879
| ###
| 69.8
| -23.7 |
2023-Jul-20 Thu
| 1.2
| 1.2
| ###
| ###
| ###
| ###
| ###
| ###
| -23.2 |
2023-Jul-19 Wed
| 1.21
| ###
| 1.2
| 1.2
| 9,751
| ###
| -0.8
| ###
| -24.0 |
2023-Jul-18 Tue
| ###
| 1.22
| 1.185
| 1.22
| 18,550
| ###
| 1.2
| ###
| -24.4 |
2023-Jul-17 Mon
| 1.2
| 1.2
| ###
| 1.185
| ###
| 18,385
| -1.3
| ###
| -23.7 |
2023-Jul-14 Fri
| ###
| 1.27
| 1.185
| 1.185
| ###
| ###
| -4.0
| 8.9
| -23.7 |
2023-Jul-13 Thu
| 1.22
| 1.27
| 1.2
| 1.245
| ###
| ###
| 2.0
| 78.9
| ### |
2023-Jul-12 Wed
| 1.29
| 1.29
| ###
| ###
| ###
| ###
| -8.5
| ###
| ### |
2023-Jul-11 Tue
| 1.155
| ###
| 1.155
| ###
| ###
| 127,059
| 12.6
| ###
| -26.0 |
2023-Jul-10 Mon
| 1.155
| 1.155
| ###
| ###
| ###
| 19,527
| ###
| ###
| ### |
2023-Jul-07 Fri
| 1.155
| ###
| ###
| ###
| 20,788
| 23,958
| ###
| ###
| -23.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| 7,580
| 8,773
| -1.3
| 28.0
| -23.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 8,958
| ###
| ###
| ###
| ### |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| ###
| 30,444
| ###
| ###
| -23.4 |
2023-Jul-03 Mon
| ###
| 1.2
| ###
| ###
| ###
| ###
| ###
| 19.4
| -23.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 36,527
| ###
| ###
| ###
| -23.4 |
2023-Jun-29 Thu
| 1.185
| 1.21
| ###
| ###
| ###
| 77,953
| ###
| ###
| -23.4 |
2023-Jun-28 Wed
| 1.2
| 1.2
| ###
| 1.185
| 40,529
| 47,824
| -1.3
| ###
| -23.7 |
2023-Jun-27 Tue
| ###
| 1.2
| ###
| 1.2
| ###
| ###
| 3.4
| ###
| -24.0 |
2023-Jun-26 Mon
| 1.23
| 1.23
| 1.155
| ###
| 91,781
| 109,448
| ###
| ###
| -23.2 |
2023-Jun-23 Fri
| 1.26
| 1.28
| ###
| 1.275
| 30,749
| ###
| ###
| 80.9
| -25.5 |
2023-Jun-22 Thu
| 1.22
| 1.255
| 1.22
| 1.22
| 16,741
| ###
| ###
| 79.1
| -24.4 |
2023-Jun-21 Wed
| 1.24
| 1.275
| 1.23
| 1.275
| ###
| ###
| 2.8
| ###
| -25.5 |
2023-Jun-20 Tue
| 1.25
| 1.275
| ###
| ###
| 19,742
| 24,776
| ###
| ###
| -24.7 |
2023-Jun-19 Mon
| 1.27
| 1.27
| 1.24
| 1.255
| 50,154
| 62,943
| -1.2
| 31.3
| ### |
2023-Jun-16 Fri
| ###
| ###
| 1.25
| 1.28
| ###
| ###
| -3.8
| ###
| ### |
2023-Jun-15 Thu
| 1.275
| ###
| 1.275
| ###
| 25,640
| ###
| ###
| ###
| ### |
2023-Jun-14 Wed
| 1.275
| 1.275
| 1.25
| 1.275
| 16,978
| ###
| ###
| 73.0
| -25.5 |
2023-Jun-13 Tue
| ###
| 1.4
| 1.25
| 1.345
| 50,085
| ###
| ###
| ###
| ### |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 1,188
| ###
| ###
| 69.6
| ### |
2023-Jun-08 Thu
| ###
| 1.375
| 1.25
| 1.25
| 37,529
| 49,256
| -8.4
| ###
| -25.0 |
2023-Jun-07 Wed
| 1.25
| ###
| 1.25
| ###
| 6,650
| 8,528
| ###
| ###
| ### |
2023-Jun-06 Tue
| ###
| ###
| 1.23
| ###
| 60,671
| 77,355
| ###
| ###
| ### |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 11,421
| 15,189
| ###
| 28.6
| -26.4 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
| 4,970
| ###
| -1.5
| 19.7
| -26.8 |
2023-Jun-01 Thu
| 1.4
| 1.4
| ###
| ###
| ###
| 16,528
| -1.4
| ###
| ### |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 46,753
| ###
| -1.8
| 29.2
| ### |
2023-May-30 Tue
| 1.43
| 1.43
| ###
| ###
| ###
| 64,079
| -1.7
| ###
| ### |
2023-May-29 Mon
| 1.56
| 1.57
| 1.4
| 1.4
| ###
| ###
| -10.3
| ###
| -28.0 |
2023-May-26 Fri
| 1.55
| 1.56
| 1.545
| 1.545
| 10,789
| 16,749
| -0.3
| 32.2
| ### |
2023-May-25 Thu
| 1.55
| 1.55
| 1.51
| 1.54
| ###
| ###
| -0.6
| ###
| -30.8 |
2023-May-24 Wed
| 1.57
| 1.57
| 1.53
| 1.545
| 46,649
| ###
| ###
| 29.0
| ### |
2023-May-23 Tue
| 1.57
| 1.58
| 1.57
| 1.57
| 23,851
| ###
| ###
| 73.1
| -31.4 |
2023-May-22 Mon
| ###
| ###
| 1.54
| 1.57
| ###
| 128,487
| ###
| ###
| -31.4 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 2,987
| 4,824
| ###
| ###
| -32.2 |
2023-May-18 Thu
| ###
| ###
| 1.59
| ###
| 73,870
| 118,376
| ###
| ###
| -32.2 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 5,741
| ###
| ###
| 76.1
| -33.2 |
2023-May-16 Tue
| 1.585
| ###
| 1.55
| ###
| 64,223
| 101,472
| 1.6
| 86.2
| -32.2 |
2023-May-15 Mon
| ###
| ###
| 1.58
| 1.58
| ###
| ###
| -0.9
| ###
| ### |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 4,448
| ###
| ###
| 71.5
| ### |
2023-May-11 Thu
| 1.555
| ###
| 1.555
| 1.59
| ###
| ###
| 2.3
| ###
| -31.8 |
2023-May-10 Wed
| 1.555
| 1.555
| 1.555
| 1.555
| 1,475
| ###
| ###
| ###
| ### |
2023-May-09 Tue
| ###
| ###
| 1.555
| 1.555
| ###
| 9,520
| ###
| ###
| ### |
2023-May-08 Mon
| 1.59
| 1.59
| 1.59
| 1.59
| ###
| ###
| ###
| ###
| -31.8 |
2023-May-05 Fri
| ###
| ###
| 1.59
| 1.59
| ###
| 26,944
| -0.6
| ###
| -31.8 |
2023-May-04 Thu
| 1.55
| ###
| 1.55
| ###
| ###
| 8,842
| 3.2
| ###
| ### |
2023-May-03 Wed
| 1.56
| 1.56
| 1.55
| 1.55
| 7,058
| 10,975
| -0.6
| 33.6
| ### |
2023-May-02 Tue
| ###
| ###
| 1.555
| 1.555
| 10,523
| 16,757
| ###
| ###
| ### |
2023-May-01 Mon
| ###
| ###
| 1.55
| ###
| ###
| 18,944
| ###
| 88.0
| ### |
2023-Apr-28 Fri
| ###
| ###
| 1.57
| 1.57
| 3,888
| ###
| -1.9
| 21.0
| -31.4 |
2023-Apr-27 Thu
| ###
| ###
| 1.54
| 1.585
| 6,479
| 10,172
| ###
| ###
| -31.7 |
2023-Apr-26 Wed
| 1.5
| 1.55
| 1.5
| 1.52
| ###
| 71,354
| ###
| 83.4
| -30.4 |
2023-Apr-24 Mon
| 1.52
| 1.525
| 1.485
| 1.5
| ###
| 30,950
| ###
| 27.8
| ### |
2023-Apr-21 Fri
| 1.54
| 1.55
| ###
| ###
| ###
| ###
| -2.3
| 17.3
| ### |
2023-Apr-20 Thu
| 1.56
| 1.57
| 1.51
| 1.51
| 42,289
| 65,125
| ###
| 15.7
| -30.2 |
2023-Apr-19 Wed
| ###
| 1.56
| 1.51
| 1.56
| ###
| 69,586
| 3.0
| 88.1
| -31.2 |
2023-Apr-18 Tue
| 1.71
| 1.71
| 1.525
| 1.525
| ###
| ###
| ###
| 2.4
| -30.5 |
2023-Apr-17 Mon
| ###
| 1.725
| ###
| 1.71
| 110,224
| ###
| ###
| ###
| -34.2 |
|
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 2023-10-04 07:08:55 thru 2023-10-04 07:08:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|