Various chartings for (EXT) EXTRACT RESOURCES 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
| ###
| 155
| 0.2 |
MAX
| 11.45
| 140,518,476
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for EXT
|
Weekly    Format Enhanced Daily Prices for EXT    Basic  |
End of day Prices (Enhanced format), last 120 Days for (EXT) EXTRACT RESOURCES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.22 |
2012-Apr-16 Mon
| 8.56
| 8.56
| 8.56
| 8.56
| 0
|
|
|
| ### |
2012-Apr-13 Fri
| 8.56
| 8.56
| 8.56
| 8.56
| 0
|
|
|
| ### |
2012-Apr-12 Thu
| 8.56
| 8.56
| 8.56
| 8.56
| 0
|
|
|
| ### |
2012-Apr-11 Wed
| 8.56
| ###
| 8.56
| 8.56
| 25,455
| 218,785
| ###
| ###
| ### |
2012-Apr-10 Tue
| 8.56
| 8.59
| 8.56
| 8.56
| ###
| ###
| ###
| 76.5
| ### |
2012-Apr-05 Thu
| 8.56
| 8.59
| 8.56
| 8.59
| ###
| 163,885
| 0.4
| ###
| -39.0 |
2012-Apr-04 Wed
| 8.57
| 8.58
| 8.57
| 8.58
| 8,724
| ###
| ###
| ###
| ### |
2012-Apr-03 Tue
| 8.52
| 8.57
| 8.52
| 8.57
| 213,844
| ###
| 0.6
| 76.7
| -39.0 |
2012-Apr-02 Mon
| 8.47
| 8.57
| 8.47
| 8.51
| 241,055
| 2,053,788
| 0.5
| 77.3
| ### |
2012-Mar-30 Fri
| 8.58
| 8.58
| 8.26
| 8.46
| 147,187
| ###
| ###
| 16.7
| -38.5 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
| 104,422
| 898,551
| ###
| 33.5
| ### |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
| 129,180
| ###
| ###
| ###
| -39.2 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
| 67,774
| 584,550
| ###
| ###
| -39.2 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 258,843
| 2,232,520
| ###
| ###
| -39.2 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.9
| -39.2 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 174,025
| ###
| ###
| 69.6
| -39.2 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
| ###
| 1,641,449
| ###
| ###
| ### |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
| 453,042
| 3,909,752
| ###
| 71.2
| -39.2 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| ###
| 4,466,554
| ###
| ###
| ### |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.9
| ### |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
| 80,349
| ###
| ###
| ###
| ### |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
| 452,522
| 3,893,951
| ###
| ###
| ### |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 26.0
| ### |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| ###
| 2,936,327
| ###
| ###
| ### |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 325,859
| ###
| ###
| ###
| ### |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
| ###
| 4,941,326
| ###
| ###
| ### |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 318,484
| 2,740,554
| ###
| ###
| ### |
2012-Mar-01 Thu
| ###
| ###
| 8.59
| ###
| ###
| 4,119,056
| ###
| ###
| ### |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| ###
| 4,381,141
| ###
| ###
| ### |
2012-Feb-28 Tue
| ###
| ###
| 8.58
| 8.58
| 1,477,645
| 12,700,358
| ###
| ###
| ### |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
| ###
| 1,881,922
| ###
| 73.5
| ### |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 84,786
| 729,583
| ###
| ###
| ### |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| ###
| 793,045
| ###
| ###
| ### |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 80,387
| ###
| ###
| 64.8
| ### |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| ###
| 8,615,174
| ###
| ###
| ### |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| ###
| 1,925,928
| ###
| 69.2
| ### |
2012-Feb-16 Thu
| ###
| ###
| 8.59
| ###
| ###
| 4,275,386
| ###
| 79.0
| ### |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 711,225
| 6,123,647
| ###
| ###
| ### |
2012-Feb-14 Tue
| 8.58
| ###
| 8.57
| 8.57
| 157,144
| 1,349,081
| ###
| ###
| -39.0 |
2012-Feb-13 Mon
| 8.58
| 8.59
| 8.57
| 8.58
| 1,316,225
| ###
| ###
| 68.2
| ### |
2012-Feb-10 Fri
| 8.59
| ###
| 8.58
| 8.58
| ###
| ###
| ###
| 32.7
| ### |
2012-Feb-09 Thu
| 8.59
| ###
| 8.58
| 8.59
| ###
| 3,074,524
| ###
| 70.6
| -39.0 |
2012-Feb-08 Wed
| 8.59
| ###
| 8.58
| 8.59
| ###
| ###
| ###
| 65.3
| -39.0 |
2012-Feb-07 Tue
| ###
| ###
| 8.58
| ###
| 733,526
| 6,308,323
| ###
| ###
| ### |
2012-Feb-06 Mon
| 8.56
| ###
| 8.56
| ###
| 243,746
| 2,091,340
| ###
| 74.6
| ### |
2012-Feb-03 Fri
| 8.57
| 8.57
| 8.57
| 8.57
| ###
| ###
| ###
| 70.8
| -39.0 |
2012-Feb-02 Thu
| 8.55
| ###
| 8.55
| 8.57
| ###
| 12,570,229
| ###
| ###
| -39.0 |
2012-Feb-01 Wed
| 8.57
| 8.57
| 8.55
| 8.55
| ###
| 5,841,652
| ###
| ###
| ### |
2012-Jan-31 Tue
| 8.55
| 8.56
| 8.55
| 8.55
| ###
| 7,908,284
| ###
| 71.8
| ### |
2012-Jan-30 Mon
| 8.58
| 8.58
| 8.54
| 8.55
| 327,540
| 2,803,742
| -0.4
| ###
| ### |
2012-Jan-27 Fri
| 8.57
| ###
| 8.57
| 8.58
| 211,053
| ###
| ###
| 66.9
| ### |
2012-Jan-25 Wed
| 8.57
| ###
| 8.57
| 8.57
| ###
| 1,731,276
| ###
| ###
| -39.0 |
2012-Jan-24 Tue
| 8.59
| ###
| 8.57
| 8.57
| ###
| 1,093,823
| ###
| 32.2
| -39.0 |
2012-Jan-23 Mon
| 8.57
| 8.59
| 8.57
| 8.58
| 105,879
| 908,441
| ###
| 75.9
| ### |
2012-Jan-20 Fri
| 8.55
| ###
| 8.53
| 8.58
| ###
| ###
| 0.4
| 71.9
| ### |
2012-Jan-19 Thu
| 8.56
| 8.56
| 8.53
| 8.54
| ###
| ###
| ###
| 35.7
| -38.8 |
2012-Jan-18 Wed
| 8.54
| 8.56
| 8.53
| 8.56
| 207,957
| ###
| ###
| 70.8
| ### |
2012-Jan-17 Tue
| 8.51
| 8.55
| 8.51
| 8.54
| ###
| ###
| 0.4
| ###
| -38.8 |
2012-Jan-16 Mon
| 8.53
| 8.53
| 8.51
| 8.51
| ###
| ###
| ###
| ###
| ### |
2012-Jan-13 Fri
| 8.51
| 8.55
| 8.51
| 8.52
| 365,179
| 3,114,976
| ###
| 69.1
| -38.7 |
2012-Jan-12 Thu
| 8.51
| 8.57
| 8.5
| 8.55
| ###
| 2,857,253
| 0.5
| ###
| ### |
2012-Jan-11 Wed
| 8.5
| 8.51
| 8.49
| 8.49
| 2,424,642
| 20,609,457
| ###
| ###
| ### |
2012-Jan-10 Tue
| 8.48
| 8.5
| 8.48
| 8.49
| 289,543
| 2,458,220
| ###
| 66.9
| ### |
2012-Jan-09 Mon
| 8.5
| 8.5
| 8.48
| 8.48
| ###
| ###
| ###
| 37.2
| -38.5 |
2012-Jan-06 Fri
| 8.48
| 8.5
| 8.48
| 8.5
| ###
| ###
| ###
| ###
| ### |
2012-Jan-05 Thu
| 8.48
| 8.49
| 8.45
| 8.47
| 951,626
| 8,060,272
| ###
| 28.9
| -38.5 |
2012-Jan-04 Wed
| 8.48
| 8.5
| 8.48
| 8.49
| 198,240
| 1,683,057
| ###
| 63.1
| ### |
2012-Jan-03 Tue
| 8.5
| 8.5
| 8.48
| 8.49
| ###
| ###
| ###
| 24.5
| ### |
2011-Dec-30 Fri
| 8.49
| 8.5
| 8.48
| 8.48
| 151,255
| 1,284,154
| ###
| ###
| -38.5 |
2011-Dec-29 Thu
| 8.48
| 8.49
| 8.48
| 8.48
| ###
| ###
| ###
| 75.4
| -38.5 |
2011-Dec-28 Wed
| 8.47
| 8.49
| 8.47
| 8.48
| ###
| 1,565,484
| ###
| 80.3
| -38.5 |
2011-Dec-23 Fri
| 8.47
| 8.49
| 8.47
| 8.49
| 198,543
| 1,683,644
| ###
| 70.7
| ### |
2011-Dec-22 Thu
| 8.47
| 8.49
| 8.47
| 8.47
| 397,755
| ###
| ###
| 77.7
| -38.5 |
2011-Dec-21 Wed
| 8.5
| 8.5
| 8.46
| 8.49
| 2,042,940
| ###
| ###
| ###
| ### |
2011-Dec-20 Tue
| 8.46
| 8.5
| 8.46
| 8.49
| 2,063,220
| ###
| 0.4
| ###
| ### |
2011-Dec-19 Mon
| 8.5
| 8.51
| 8.42
| 8.44
| ###
| ###
| ###
| ###
| ### |
2011-Dec-16 Fri
| 8.5
| 8.54
| 8.49
| 8.5
| 1,133,125
| 9,648,559
| ###
| 71.7
| ### |
2011-Dec-15 Thu
| 8.5
| 8.51
| 8.49
| 8.49
| ###
| ###
| ###
| ###
| ### |
2011-Dec-14 Wed
| 8.51
| 8.52
| 8.5
| 8.5
| ###
| ###
| ###
| 28.4
| ### |
2011-Dec-13 Tue
| 8.5
| 8.52
| 8.5
| 8.51
| 1,979,424
| ###
| ###
| 75.0
| ### |
2011-Dec-12 Mon
| 8.5
| 8.54
| 8.5
| 8.5
| 1,426,479
| ###
| ###
| ###
| ### |
2011-Dec-09 Fri
| 8.47
| 8.55
| 8.43
| 8.47
| 7,019,723
| 59,597,448
| ###
| 75.0
| -38.5 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 654
| ###
| ###
| ###
| -36.8 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| ###
| 3,193,522
| -0.2
| ###
| -36.8 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 725,181
| ###
| ###
| 79.6
| -36.8 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 473,959
| ###
| ###
| 25.6
| ### |
2011-Dec-02 Fri
| ###
| 8.2
| ###
| ###
| ###
| ###
| 0.2
| ###
| -37.0 |
2011-Dec-01 Thu
| ###
| 8.25
| ###
| ###
| 741,171
| ###
| ###
| 79.3
| -37.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| ###
| 5,543,523
| 0.1
| ###
| -36.5 |
2011-Nov-29 Tue
| 7.86
| ###
| 7.83
| ###
| ###
| ###
| 1.1
| ###
| ### |
2011-Nov-28 Mon
| 7.79
| 7.83
| 7.7
| 7.83
| ###
| ###
| ###
| 69.6
| ### |
2011-Nov-25 Fri
| 7.52
| ###
| 7.52
| ###
| ###
| ###
| 1.7
| ###
| -34.8 |
2011-Nov-24 Thu
| 7.45
| ###
| 7.45
| ###
| 387,253
| 2,921,823
| 2.3
| 86.8
| ### |
2011-Nov-23 Wed
| 7.46
| 7.49
| ###
| 7.43
| 881,681
| 6,550,889
| ###
| 41.8
| -33.8 |
2011-Nov-22 Tue
| 7.5
| 7.5
| ###
| 7.48
| ###
| ###
| ###
| ###
| ### |
2011-Nov-21 Mon
| ###
| ###
| 7.45
| 7.56
| ###
| ###
| ###
| 29.4
| ### |
2011-Nov-18 Fri
| ###
| ###
| 7.57
| ###
| ###
| ###
| ###
| 31.3
| ### |
2011-Nov-17 Thu
| 7.7
| 7.86
| ###
| 7.73
| ###
| ###
| ###
| 69.8
| ### |
2011-Nov-16 Wed
| 7.85
| 7.86
| ###
| 7.7
| 123,248
| 958,253
| ###
| 23.0
| ### |
2011-Nov-15 Tue
| ###
| 7.87
| ###
| 7.87
| ###
| ###
| ###
| ###
| -35.8 |
2011-Nov-14 Mon
| 7.85
| 7.86
| 7.7
| 7.7
| ###
| 2,218,972
| ###
| ###
| ### |
2011-Nov-11 Fri
| 7.85
| ###
| ###
| ###
| 786,073
| 6,103,856
| ###
| 68.3
| ### |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2011-Nov-09 Wed
| 7.85
| ###
| 7.85
| ###
| 276,927
| ###
| ###
| 72.5
| ### |
2011-Nov-08 Tue
| 7.7
| 7.88
| 7.7
| 7.8
| 274,282
| 2,136,656
| ###
| 78.5
| -35.5 |
2011-Nov-07 Mon
| 7.56
| 7.75
| 7.54
| ###
| ###
| 1,651,358
| 1.5
| ###
| ### |
2011-Nov-04 Fri
| 7.47
| 7.74
| 7.46
| 7.56
| 558,358
| 4,243,520
| ###
| 77.6
| ### |
2011-Nov-03 Thu
| ###
| ###
| 7.23
| ###
| ###
| 2,797,273
| ###
| ###
| -33.3 |
2011-Nov-02 Wed
| 7.22
| 7.79
| ###
| 7.41
| ###
| 3,487,724
| ###
| ###
| ### |
2011-Nov-01 Tue
| 7.58
| 7.79
| 7.48
| ###
| 529,151
| ###
| ###
| ###
| -34.5 |
2011-Oct-31 Mon
| 7.86
| ###
| 7.71
| 7.72
| 471,284
| 3,683,084
| -1.8
| ###
| ### |
2011-Oct-28 Fri
| ###
| ###
| 7.83
| 7.85
| 369,820
| ###
| -2.2
| 21.6
| ### |
2011-Oct-27 Thu
| 7.87
| ###
| 7.86
| 8
| 175,548
| ###
| 1.7
| 72.4
| ### |
2011-Oct-26 Wed
| ###
| ###
| 7.86
| 7.89
| 297,655
| ###
| -0.1
| ###
| ### |
2011-Oct-25 Tue
| ###
| ###
| 7.87
| ###
| ###
| ###
| ###
| ###
| ### |
2011-Oct-24 Mon
| ###
| ###
| 8
| ###
| 286,671
| ###
| ###
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for EXT    Bottom  |
Basic Prices for EXT
|
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 2023-02-03 14:02:31 thru 2023-02-03 14:02:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|