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
| 3
| 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 |
2024-Mar-19 Tue
| 2.55
| 2.58
| 2.5
| 2.58
| 9,244
| 23,479
| 1.2
| ###
| ### |
2024-Mar-18 Mon
| ###
| ###
| 2.55
| 2.55
| ###
| ###
| ###
| ###
| -51.0 |
2024-Mar-15 Fri
| 2.52
| ###
| 2.5
| ###
| ###
| ###
| ###
| 91.8
| -52.8 |
2024-Mar-14 Thu
| 2.57
| ###
| 2.57
| ###
| 52,951
| ###
| 1.9
| ###
| -52.4 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 81,571
| ###
| 8.8
| 96.6
| -52.0 |
2024-Mar-12 Tue
| ###
| 2.4
| ###
| ###
| 68,647
| 161,320
| 2.2
| ###
| -47.0 |
2024-Mar-11 Mon
| 2.59
| 2.59
| ###
| ###
| 100,580
| ###
| ###
| 2.8
| -47.0 |
2024-Mar-08 Fri
| 2.56
| ###
| 2.5
| ###
| 59,924
| ###
| ###
| ###
| -52.0 |
2024-Mar-07 Thu
| 2.54
| 2.58
| 2.52
| 2.56
| ###
| ###
| 0.8
| ###
| -51.2 |
2024-Mar-06 Wed
| 2.45
| 2.54
| 2.45
| 2.54
| 28,258
| ###
| 3.7
| ###
| -50.8 |
2024-Mar-05 Tue
| 2.55
| 2.58
| 2.43
| 2.5
| ###
| 233,756
| ###
| 22.6
| -50.0 |
2024-Mar-04 Mon
| ###
| ###
| 2.52
| 2.56
| ###
| 214,324
| ###
| ###
| -51.2 |
2024-Mar-01 Fri
| 2.27
| 2.72
| 2.25
| ###
| ###
| 889,620
| 16.7
| 98.7
| -53.0 |
2024-Feb-29 Thu
| 2.28
| ###
| ###
| 2.25
| 327,083
| 727,759
| ###
| 20.6
| -45.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| ###
| 59,259
| -3.3
| ###
| -41.4 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| ###
| 47,158
| ###
| ###
| -42.8 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| ###
| 68,283
| ###
| ###
| -42.8 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 25,023
| 52,423
| 0.5
| 76.6
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 88,427
| 183,486
| ###
| 79.6
| -42.4 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| ###
| 328,988
| ###
| ###
| -42.4 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 8,255
| 17,459
| 0.5
| ###
| -42.4 |
2024-Feb-19 Mon
| ###
| 2.175
| ###
| ###
| ###
| ###
| ###
| 69.6
| -42.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 3.0
| ###
| ### |
2024-Feb-15 Thu
| ###
| ###
| 2
| ###
| ###
| 33,521
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 3
| 6
| ###
| 64.9
| -40.8 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 30,679
| 62,124
| -1.4
| 24.3
| -40.8 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 26.3
| -40.4 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| ###
| 26,453
| -1.4
| ###
| -40.8 |
2024-Feb-08 Thu
| ###
| 2.055
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| 28.8
| -41.8 |
2024-Feb-06 Tue
| 2
| ###
| 2
| ###
| ###
| 104,359
| ###
| ###
| -42.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| 1.985
| 57,425
| ###
| ###
| ###
| -39.7 |
2024-Feb-02 Fri
| ###
| ###
| ###
| 1.955
| ###
| 35,625
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| ###
| 1.87
| 1.87
| 30,486
| ###
| ###
| ###
| -37.4 |
2024-Jan-31 Wed
| ###
| 1.955
| 1.855
| ###
| 22,387
| 42,647
| -0.5
| ###
| ### |
2024-Jan-30 Tue
| ###
| 2
| 1.84
| 1.85
| 130,880
| 251,289
| ###
| 5.2
| ### |
2024-Jan-29 Mon
| ###
| ###
| ###
| 2
| ###
| 34,744
| ###
| ###
| -40.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| ###
| 19,525
| ###
| 86.5
| -42.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 16,870
| 34,752
| 1.0
| ###
| -41.4 |
2024-Jan-23 Tue
| 2
| ###
| 2
| ###
| ###
| 9,788
| ###
| 85.7
| -40.8 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| ###
| 7,621
| -1.0
| ###
| ### |
2024-Jan-19 Fri
| ###
| ###
| 1.955
| ###
| 41,870
| ###
| -2.4
| 17.3
| -41.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 94,881
| 199,724
| ###
| 15.5
| ### |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| ###
| 82,850
| 5.6
| ###
| -41.8 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| ###
| 19,786
| -0.3
| 36.6
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 19,127
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 2
| ###
| ###
| ###
| ###
| 61,583
| ###
| 21.8
| -39.4 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| ###
| 57,675
| -0.5
| ###
| -40.8 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 85.2
| -41.0 |
2024-Jan-08 Mon
| ###
| 2
| ###
| 2
| 38,271
| ###
| 1.5
| ###
| -40.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 3,125
| 6,046
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 19,871
| 38,251
| ###
| ###
| ### |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 3.4
| ### |
2024-Jan-02 Tue
| 1.77
| ###
| 1.75
| ###
| ###
| 960,526
| 18.1
| ###
| -41.8 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 3,426
| 5,678
| 4.3
| ###
| -33.8 |
2023-Dec-27 Wed
| 1.555
| ###
| 1.555
| ###
| ###
| ###
| 4.2
| 89.3
| -32.4 |
2023-Dec-22 Fri
| ###
| ###
| 1.54
| 1.59
| ###
| ###
| ###
| 33.1
| -31.8 |
2023-Dec-21 Thu
| 1.57
| 1.57
| 1.57
| 1.57
| ###
| ###
| ###
| 69.3
| -31.4 |
2023-Dec-20 Wed
| 1.55
| 1.585
| 1.54
| 1.57
| ###
| ###
| ###
| 75.5
| -31.4 |
2023-Dec-19 Tue
| ###
| 1.55
| ###
| 1.54
| 33,089
| ###
| 1.7
| 77.4
| -30.8 |
2023-Dec-18 Mon
| 1.5
| ###
| 1.47
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-15 Fri
| 1.5
| 1.5
| 1.48
| 1.5
| ###
| 9,144
| ###
| 64.9
| ### |
2023-Dec-14 Thu
| 1.5
| 1.51
| 1.47
| 1.5
| ###
| 62,724
| ###
| ###
| ### |
2023-Dec-13 Wed
| 1.49
| ###
| 1.45
| 1.485
| ###
| 36,382
| ###
| 32.7
| -29.7 |
2023-Dec-12 Tue
| 1.475
| 1.48
| 1.455
| ###
| 23,525
| 34,522
| -0.7
| ###
| ### |
2023-Dec-11 Mon
| 1.48
| 1.5025
| 1.45
| 1.475
| ###
| ###
| ###
| 39.3
| -29.5 |
2023-Dec-08 Fri
| 1.5
| 1.5225
| 1.4825
| 1.52
| ###
| 43,670
| ###
| ###
| -30.4 |
2023-Dec-07 Thu
| 1.52
| 1.54
| 1.49
| ###
| 15,282
| 23,152
| 1.0
| 75.9
| -30.7 |
2023-Dec-06 Wed
| 1.5
| 1.575
| 1.5
| 1.52
| 15,783
| ###
| ###
| 68.1
| -30.4 |
2023-Dec-05 Tue
| 1.545
| 1.55
| 1.46
| 1.525
| ###
| 89,988
| ###
| ###
| -30.5 |
2023-Dec-04 Mon
| 1.57
| 1.58
| ###
| 1.58
| 7,429
| 11,570
| ###
| 73.9
| ### |
2023-Dec-01 Fri
| ###
| ###
| 1.57
| 1.59
| 39,821
| ###
| ###
| 32.1
| -31.8 |
2023-Nov-30 Thu
| ###
| 1.53
| ###
| 1.53
| ###
| 4,126
| ###
| 80.0
| ### |
2023-Nov-29 Wed
| ###
| ###
| ###
| 1.625
| 15,355
| 25,028
| ###
| ###
| -32.5 |
2023-Nov-28 Tue
| 1.52
| ###
| 1.52
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| 1.5
| 1.52
| ###
| ###
| ###
| ###
| -30.4 |
2023-Nov-24 Fri
| ###
| ###
| 1.54
| 1.56
| ###
| ###
| ###
| ###
| -31.2 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 56,943
| ###
| ###
| ###
| -32.2 |
2023-Nov-22 Wed
| 1.7
| ###
| ###
| ###
| ###
| 62,750
| ###
| 75.3
| ### |
2023-Nov-21 Tue
| 1.685
| 1.72
| ###
| 1.71
| 19,442
| 33,051
| 1.5
| 79.6
| -34.2 |
2023-Nov-20 Mon
| ###
| 1.75
| ###
| ###
| ###
| ###
| 4.0
| 91.6
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 15,475
| ###
| 1.9
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| ###
| 49,655
| 0.6
| ###
| -32.2 |
2023-Nov-15 Wed
| 1.55
| 1.625
| 1.55
| ###
| ###
| 97,842
| 3.2
| 86.3
| ### |
2023-Nov-14 Tue
| ###
| ###
| 1.545
| 1.545
| 7,259
| 11,451
| ###
| 8.9
| ### |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 7,980
| 13,047
| ###
| ###
| -32.8 |
2023-Nov-10 Fri
| ###
| ###
| 1.525
| ###
| ###
| ###
| 4.5
| ###
| -32.7 |
2023-Nov-09 Thu
| 1.57
| ###
| 1.57
| 1.58
| 69,829
| 112,773
| ###
| ###
| ### |
2023-Nov-08 Wed
| 1.54
| ###
| 1.53
| 1.55
| ###
| 53,848
| 0.6
| ###
| ### |
2023-Nov-07 Tue
| 1.52
| 1.53
| 1.52
| 1.525
| 7,182
| 10,952
| 0.3
| 69.5
| -30.5 |
2023-Nov-06 Mon
| 1.575
| 1.58
| 1.56
| 1.575
| ###
| 20,621
| ###
| ###
| -31.5 |
2023-Nov-03 Fri
| ###
| 1.585
| 1.47
| 1.54
| ###
| ###
| 2.3
| ###
| -30.8 |
2023-Nov-02 Thu
| 1.54
| 1.56
| 1.485
| 1.485
| 63,481
| 96,649
| -3.6
| 12.0
| -29.7 |
2023-Nov-01 Wed
| ###
| ###
| 1.5
| 1.59
| 38,524
| ###
| -0.6
| 32.5
| -31.8 |
2023-Oct-31 Tue
| 1.54
| ###
| 1.54
| ###
| ###
| ###
| ###
| 89.7
| ### |
2023-Oct-30 Mon
| 1.55
| 1.55
| 1.525
| 1.545
| 10,274
| ###
| -0.3
| ###
| ### |
2023-Oct-27 Fri
| ###
| ###
| 1.52
| 1.52
| 7,357
| 11,476
| ###
| 7.2
| -30.4 |
2023-Oct-26 Thu
| ###
| ###
| 1.55
| 1.55
| 4,856
| 7,648
| -3.1
| 15.4
| ### |
2023-Oct-25 Wed
| 1.645
| 1.645
| 1.55
| ###
| ###
| 36,579
| ###
| 16.5
| ### |
2023-Oct-24 Tue
| 1.485
| 1.655
| 1.485
| 1.645
| ###
| 28,443
| 10.8
| ###
| ### |
2023-Oct-23 Mon
| 1.49
| 1.49
| 1.47
| 1.47
| 18,352
| ###
| -1.3
| ###
| -29.4 |
2023-Oct-20 Fri
| 1.48
| 1.485
| 1.475
| 1.475
| ###
| 28,658
| ###
| ###
| -29.5 |
2023-Oct-19 Thu
| 1.5
| 1.5
| 1.445
| ###
| ###
| 45,528
| ###
| 19.9
| ### |
2023-Oct-18 Wed
| 1.55
| ###
| 1.5
| 1.54
| 43,554
| 66,746
| -0.6
| ###
| -30.8 |
2023-Oct-17 Tue
| 1.585
| 1.585
| 1.525
| 1.525
| 25,044
| 38,943
| -3.8
| 12.8
| -30.5 |
2023-Oct-16 Mon
| 1.56
| 1.59
| 1.53
| 1.59
| 14,573
| ###
| 1.9
| ###
| -31.8 |
2023-Oct-13 Fri
| ###
| ###
| 1.55
| 1.57
| 50,576
| ###
| ###
| ###
| -31.4 |
2023-Oct-12 Thu
| ###
| ###
| 1.59
| ###
| ###
| ###
| ###
| 17.7
| ### |
2023-Oct-11 Wed
| ###
| ###
| ###
| 1.57
| 20,074
| ###
| -6.0
| 4.9
| -31.4 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 38,648
| ###
| ###
| 83.0
| -32.8 |
2023-Oct-09 Mon
| ###
| ###
| 1.575
| ###
| ###
| ###
| ###
| 75.9
| ### |
2023-Oct-06 Fri
| 1.645
| 1.645
| 1.59
| 1.59
| ###
| 7,489
| -3.3
| 15.5
| -31.8 |
2023-Oct-05 Thu
| 1.56
| ###
| 1.56
| ###
| ###
| ###
| ###
| 94.2
| ### |
2023-Oct-04 Wed
| ###
| 1.7
| ###
| ###
| 8,952
| ###
| -4.3
| ###
| ### |
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 |
|
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 2024-03-19 23:13:09 thru 2024-03-19 23:13:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|