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 -0.057 |
2021-Mar-05 Fri
| ###
| ###
| 2.48
| 2.5
| 120,382
| 308,779
| -3.8
| ###
| ### |
2021-Mar-04 Thu
| 2.84
| 2.84
| ###
| ###
| 151,879
| 413,870
| ###
| ###
| ### |
2021-Mar-03 Wed
| 2.75
| 2.8
| ###
| 2.78
| ###
| ###
| ###
| ###
| ### |
2021-Mar-02 Tue
| ###
| 3
| ###
| 2.74
| ###
| ###
| ###
| ###
| ### |
2021-Mar-01 Mon
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| ### |
2021-Feb-26 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| ### |
2021-Feb-25 Thu
| ###
| 2.46
| ###
| 2.42
| ###
| ###
| ###
| ###
| ### |
2021-Feb-24 Wed
| 2.48
| 2.48
| ###
| ###
| 93,447
| ###
| -5.6
| 10.7
| -41.1 |
2021-Feb-23 Tue
| 2.56
| 2.56
| ###
| 2.43
| ###
| ###
| -5.1
| ###
| ### |
2021-Feb-22 Mon
| 2.49
| ###
| 2.46
| ###
| ###
| 560,024
| ###
| ###
| ### |
2021-Feb-19 Fri
| ###
| 2.47
| ###
| 2.46
| ###
| 812,282
| 12.8
| 98.7
| -43.2 |
2021-Feb-18 Thu
| 2.26
| 2.26
| ###
| ###
| 331,783
| 723,286
| -4.4
| 13.9
| -37.9 |
2021-Feb-17 Wed
| 2.41
| 2.44
| 2.25
| 2.26
| 242,182
| ###
| -6.2
| ###
| ### |
2021-Feb-16 Tue
| 2.54
| 2.54
| ###
| ###
| ###
| 1,198,047
| ###
| 7.2
| -41.8 |
2021-Feb-15 Mon
| 2.71
| 2.72
| 2.5
| 2.55
| ###
| 629,372
| ###
| ###
| ### |
2021-Feb-12 Fri
| 2.74
| 2.74
| ###
| 2.73
| ###
| 342,921
| ###
| ###
| -47.9 |
2021-Feb-11 Thu
| 2.79
| 2.79
| 2.72
| 2.74
| 72,870
| 200,756
| ###
| 31.7
| ### |
2021-Feb-10 Wed
| 2.72
| 2.79
| 2.7
| 2.79
| 41,382
| ###
| 2.6
| ###
| -48.9 |
2021-Feb-09 Tue
| 2.71
| 2.72
| ###
| 2.71
| 40,387
| 109,246
| ###
| 71.5
| ### |
2021-Feb-08 Mon
| 2.8
| 2.81
| ###
| 2.72
| 127,545
| ###
| -2.9
| 18.4
| ### |
2021-Feb-05 Fri
| 2.75
| 2.81
| 2.7
| 2.8
| 98,959
| ###
| ###
| 78.1
| -49.1 |
2021-Feb-04 Thu
| 2.82
| 2.82
| 2.7
| 2.7
| ###
| ###
| -4.3
| ###
| -47.4 |
2021-Feb-03 Wed
| 2.86
| 2.86
| 2.7
| 2.82
| 135,446
| ###
| ###
| 26.0
| ### |
2021-Feb-02 Tue
| 2.78
| 2.88
| 2.75
| 2.82
| ###
| 222,382
| ###
| 74.9
| ### |
2021-Feb-01 Mon
| 2.8
| 2.8
| 2.72
| 2.76
| 84,220
| 232,447
| -1.4
| 31.3
| ### |
2021-Jan-29 Fri
| 2.8
| ###
| 2.79
| 2.87
| ###
| 466,841
| ###
| ###
| ### |
2021-Jan-28 Thu
| 2.82
| 2.85
| 2.73
| 2.74
| 121,286
| 338,387
| ###
| 28.9
| ### |
2021-Jan-27 Wed
| ###
| ###
| 2.8
| 2.84
| 96,076
| 278,140
| ###
| 12.4
| -49.8 |
2021-Jan-25 Mon
| 2.89
| ###
| 2.88
| ###
| 197,829
| ###
| ###
| ###
| -51.2 |
2021-Jan-22 Fri
| ###
| ###
| 2.8
| 2.88
| ###
| 262,341
| ###
| 18.8
| ### |
2021-Jan-21 Thu
| 2.76
| ###
| 2.76
| ###
| 113,628
| 326,680
| 6.9
| ###
| -51.8 |
2021-Jan-20 Wed
| 2.76
| 2.81
| 2.72
| 2.74
| ###
| ###
| -0.7
| 30.0
| ### |
2021-Jan-19 Tue
| ###
| ###
| ###
| 2.71
| ###
| 1,048,248
| -6.6
| ###
| ### |
2021-Jan-18 Mon
| ###
| ###
| 2.81
| 2.89
| 222,150
| ###
| -4.6
| ###
| ### |
2021-Jan-15 Fri
| ###
| ###
| 3
| ###
| 125,646
| ###
| 0.3
| ###
| -53.5 |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
| 67,083
| ###
| -2.5
| 17.5
| ### |
2021-Jan-13 Wed
| ###
| 3.22
| 3
| ###
| 130,987
| ###
| ###
| 24.9
| ### |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
| ###
| 126,154
| 2.3
| ###
| ### |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 136,971
| ###
| -2.2
| ###
| -54.0 |
2021-Jan-08 Fri
| ###
| 3.2
| ###
| 3.2
| 54,443
| ###
| 1.6
| 76.1
| ### |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| ###
| 286,689
| 1.0
| 74.5
| -54.4 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| ###
| 184,573
| -0.3
| 44.9
| -53.7 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| ###
| 335,153
| ###
| ###
| ### |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| ###
| 274,682
| -0.3
| 28.7
| -54.4 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| ###
| 60,151
| 0.6
| 77.0
| ### |
2020-Dec-30 Wed
| ###
| 3.2
| ###
| ###
| 91,070
| 285,049
| ###
| ###
| -53.7 |
2020-Dec-29 Tue
| ###
| 3.22
| ###
| ###
| ###
| ###
| ###
| 62.3
| -55.4 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| 3
| ###
| ###
| ###
| 201,642
| ###
| ###
| 26.6
| -52.1 |
2020-Dec-22 Tue
| 3
| ###
| 2.89
| 3
| ###
| 597,976
| ###
| 76.7
| ### |
2020-Dec-21 Mon
| ###
| ###
| 3
| ###
| 146,075
| 445,528
| ###
| ###
| -53.0 |
2020-Dec-18 Fri
| ###
| 3.2
| ###
| ###
| ###
| 811,981
| -0.3
| 44.1
| -54.4 |
2020-Dec-17 Thu
| ###
| 3.24
| ###
| ###
| ###
| 768,775
| ###
| 65.5
| -54.4 |
2020-Dec-16 Wed
| ###
| ###
| 3
| ###
| ###
| 793,283
| ###
| ###
| -53.2 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| ###
| 365,120
| -1.0
| 42.8
| -53.7 |
2020-Dec-14 Mon
| 2.88
| ###
| 2.85
| ###
| ###
| ###
| ###
| 96.5
| ### |
2020-Dec-11 Fri
| 3.24
| 3.29
| 2.84
| 2.85
| ###
| ###
| ###
| 1.4
| -50.0 |
2020-Dec-10 Thu
| ###
| ###
| 3.2
| 3.23
| 120,685
| ###
| -2.1
| ###
| ### |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| ###
| 380,781
| ###
| ###
| -57.9 |
2020-Dec-08 Tue
| ###
| 3.4
| 3.21
| ###
| ###
| 457,947
| ###
| 33.2
| ### |
2020-Dec-07 Mon
| 3.45
| 3.47
| ###
| ###
| ###
| ###
| -3.2
| 18.6
| ### |
2020-Dec-04 Fri
| 3.48
| 3.48
| ###
| 3.45
| 46,921
| ###
| ###
| ###
| ### |
2020-Dec-03 Thu
| ###
| 3.46
| ###
| ###
| ###
| 572,744
| ###
| 73.0
| -59.3 |
2020-Dec-02 Wed
| ###
| 3.52
| 3.25
| 3.42
| 384,288
| ###
| ###
| ###
| ### |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -57.9 |
2020-Nov-30 Mon
| ###
| ###
| 3.55
| 3.75
| 280,821
| 1,051,674
| -4.8
| 11.2
| ### |
2020-Nov-27 Fri
| ###
| 4
| 3.88
| ###
| 134,154
| ###
| ###
| 24.8
| -68.9 |
2020-Nov-26 Thu
| ###
| ###
| 3.89
| 4
| 135,772
| ###
| 1.5
| ###
| -70.2 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 92,843
| ###
| -1.5
| ###
| ### |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 128,254
| 510,450
| ###
| 80.2
| ### |
2020-Nov-23 Mon
| ###
| ###
| 3.89
| ###
| 182,052
| 725,477
| -2.2
| 20.7
| ### |
2020-Nov-20 Fri
| 4
| 4
| ###
| 4
| 127,082
| 501,973
| ###
| 64.6
| -70.2 |
2020-Nov-19 Thu
| ###
| ###
| ###
| 4
| ###
| 445,728
| ###
| 29.4
| -70.2 |
2020-Nov-18 Wed
| ###
| ###
| 4
| ###
| ###
| 1,174,549
| ###
| ###
| -70.9 |
2020-Nov-17 Tue
| ###
| 4.2
| ###
| ###
| ###
| ###
| 4.6
| 89.8
| ### |
2020-Nov-16 Mon
| ###
| ###
| 3.85
| 3.87
| ###
| ###
| ###
| ###
| -67.9 |
2020-Nov-13 Fri
| ###
| 3.83
| 3.59
| 3.83
| 161,129
| 597,788
| 4.1
| ###
| ### |
2020-Nov-12 Thu
| 3.79
| 3.79
| 3.57
| ###
| ###
| 712,856
| ###
| ###
| ### |
2020-Nov-11 Wed
| 3.85
| 3.85
| 3.71
| 3.71
| ###
| ###
| ###
| ###
| -65.1 |
2020-Nov-10 Tue
| 3.75
| 3.87
| ###
| ###
| 276,555
| 1,045,377
| ###
| 39.7
| ### |
2020-Nov-09 Mon
| 3.5
| 3.75
| 3.5
| 3.7
| ###
| 1,459,827
| ###
| 89.9
| -64.9 |
2020-Nov-06 Fri
| ###
| 3.45
| ###
| 3.45
| ###
| 636,579
| 2.7
| 82.8
| ### |
2020-Nov-05 Thu
| 3.24
| 3.41
| 3.24
| ###
| 199,942
| ###
| ###
| 81.7
| ### |
2020-Nov-04 Wed
| 3.29
| 3.29
| ###
| 3.2
| 198,385
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| 3.42
| 3.28
| ###
| 128,720
| ###
| ###
| ###
| -57.9 |
2020-Nov-02 Mon
| 3.24
| ###
| 3.22
| ###
| ###
| 1,087,024
| 1.9
| ###
| -57.9 |
2020-Oct-30 Fri
| ###
| ###
| ###
| 3.25
| ###
| ###
| ###
| ###
| -57.0 |
2020-Oct-29 Thu
| 2.87
| ###
| 2.71
| ###
| ###
| ###
| 4.9
| ###
| ### |
2020-Oct-28 Wed
| 2.83
| ###
| 2.55
| ###
| 464,557
| ###
| 2.5
| 81.1
| -50.9 |
2020-Oct-27 Tue
| 2.87
| 2.87
| 2.7
| 2.84
| ###
| 804,057
| -1.0
| ###
| -49.8 |
2020-Oct-26 Mon
| ###
| 3
| 2.87
| 2.87
| ###
| ###
| -3.0
| ###
| ### |
2020-Oct-23 Fri
| ###
| ###
| 2.87
| ###
| 111,553
| ###
| -0.3
| 38.5
| -51.2 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -2.4
| 21.8
| -50.9 |
2020-Oct-21 Wed
| ###
| ###
| 2.89
| 2.89
| ###
| ###
| ###
| 18.5
| ### |
2020-Oct-20 Tue
| ###
| 3
| ###
| ###
| 86,150
| ###
| ###
| ###
| ### |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -51.8 |
2020-Oct-16 Fri
| ###
| ###
| 2.85
| ###
| 98,073
| ###
| -0.7
| ###
| -50.9 |
2020-Oct-15 Thu
| ###
| ###
| 2.88
| ###
| 289,926
| 874,126
| -6.5
| ###
| -50.9 |
2020-Oct-14 Wed
| 2.74
| 3
| 2.72
| 3
| ###
| 1,023,859
| 9.5
| 96.9
| ### |
2020-Oct-13 Tue
| 2.7
| 2.75
| ###
| 2.7
| 145,781
| ###
| ###
| 69.1
| -47.4 |
2020-Oct-12 Mon
| 2.59
| 2.78
| 2.57
| ###
| 206,140
| 551,424
| 3.5
| 86.4
| -47.0 |
2020-Oct-09 Fri
| ###
| ###
| 2.56
| 2.56
| 35,349
| ###
| ###
| 18.6
| -44.9 |
2020-Oct-08 Thu
| ###
| ###
| 2.5
| 2.53
| 186,627
| ###
| ###
| ###
| -44.4 |
2020-Oct-07 Wed
| 2.59
| ###
| 2.56
| 2.59
| ###
| ###
| ###
| ###
| -45.4 |
2020-Oct-06 Tue
| ###
| ###
| 2.55
| 2.56
| 35,856
| 92,687
| ###
| 16.5
| -44.9 |
2020-Oct-05 Mon
| 2.59
| ###
| 2.55
| ###
| 145,353
| ###
| 0.4
| 58.9
| ### |
2020-Oct-02 Fri
| ###
| 2.7
| 2.49
| 2.54
| 231,723
| 601,321
| -4.2
| ###
| ### |
2020-Oct-01 Thu
| 2.74
| 2.75
| ###
| ###
| ###
| 267,850
| -3.3
| 12.6
| ### |
2020-Sep-30 Wed
| 2.75
| 2.79
| ###
| 2.73
| 171,076
| 465,326
| -0.7
| 46.0
| -47.9 |
2020-Sep-29 Tue
| ###
| 2.76
| ###
| 2.73
| ###
| ###
| 2.2
| ###
| -47.9 |
2020-Sep-28 Mon
| ###
| ###
| 2.59
| ###
| 101,847
| 267,857
| ###
| ###
| ### |
2020-Sep-25 Fri
| ###
| ###
| 2.56
| 2.58
| 129,827
| ###
| ###
| ###
| ### |
2020-Sep-24 Thu
| 2.71
| 2.71
| 2.55
| ###
| 229,351
| ###
| -1.8
| 29.3
| ### |
2020-Sep-23 Wed
| ###
| 2.75
| ###
| 2.71
| 155,048
| 417,079
| 2.7
| ###
| ### |
2020-Sep-22 Tue
| 2.74
| 2.77
| 2.55
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Sep-21 Mon
| 2.77
| 2.85
| ###
| 2.72
| 274,740
| 759,656
| ###
| ###
| ### |
2020-Sep-18 Fri
| 2.59
| 2.76
| 2.59
| 2.74
| 302,681
| 809,671
| ###
| ###
| ### |
2020-Sep-17 Thu
| ###
| ###
| 2.56
| 2.59
| ###
| 384,343
| -1.1
| ###
| -45.4 |
2020-Sep-16 Wed
| 2.58
| 2.74
| 2.53
| ###
| ###
| ###
| 2.3
| ###
| -46.3 |
2020-Sep-15 Tue
| ###
| 2.53
| 2.25
| 2.51
| ###
| 638,282
| 6.4
| ###
| -44.0 |
|
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 2021-03-08 23:07:05 thru 2021-03-08 23:07:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|