Various chartings for (GML) GATEWAY MINING LIMITED:
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
| ###
| 1
| 0.0 |
MAX
| 0.48
| 258,895,626
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for GML
|
Weekly    Format Enhanced Daily Prices for GML    Basic |
End of day Prices (Enhanced format), last 120 Days for (GML) GATEWAY MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Mar-18 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| ###
| ###
| ###
| -2.7 |
2024-Mar-15 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -2.7 |
2024-Mar-14 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 62,284
| 1,681
| ###
| 69.3
| -2.7 |
2024-Mar-13 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -2.8 |
2024-Mar-12 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| ###
| 7,686
| ###
| ###
| -2.8 |
2024-Mar-11 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 116,423
| 3,259
| ###
| 73.0
| -2.8 |
2024-Mar-08 Fri
| ###
| ###
| 0.027
| ###
| ###
| 7,129
| ###
| 65.8
| -3.0 |
2024-Mar-07 Thu
| 0.027
| ###
| 0.027
| ###
| 388,751
| 11,079
| ###
| ###
| -3.0 |
2024-Mar-06 Wed
| 0.027
| 0.028
| 0.027
| 0.027
| 641,249
| ###
| ###
| ###
| -2.7 |
2024-Mar-05 Tue
| 0.029
| ###
| 0.028
| 0.028
| 1,407,176
| ###
| -3.4
| 14.5
| -2.8 |
2024-Mar-04 Mon
| 0.026
| 0.027
| 0.026
| 0.027
| 1,484,054
| 39,327
| 3.8
| ###
| -2.7 |
2024-Mar-01 Fri
| 0.023
| 0.024
| 0.023
| 0.023
| 662,280
| ###
| ###
| 63.7
| ### |
2024-Feb-29 Thu
| 0.025
| 0.025
| 0.021
| 0.022
| ###
| 29,550
| ###
| ###
| -2.2 |
2024-Feb-28 Wed
| 0.027
| 0.027
| 0.025
| 0.025
| ###
| ###
| ###
| 4.9
| -2.5 |
2024-Feb-27 Tue
| 0.027
| 0.027
| 0.025
| 0.025
| ###
| ###
| ###
| ###
| -2.5 |
2024-Feb-26 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -2.7 |
2024-Feb-23 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -2.7 |
2024-Feb-22 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| ###
| ###
| ###
| -2.7 |
2024-Feb-21 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -2.7 |
2024-Feb-20 Tue
| 0.026
| 0.027
| 0.026
| 0.027
| ###
| ###
| 3.8
| 90.3
| -2.7 |
2024-Feb-19 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| 8,327
| ###
| 69.6
| -2.5 |
2024-Feb-16 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2024-Feb-15 Thu
| 0.022
| 0.024
| 0.022
| 0.023
| 205,022
| ###
| 4.5
| ###
| ### |
2024-Feb-14 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| ###
| 888
| ###
| 64.9
| -2.4 |
2024-Feb-13 Tue
| 0.022
| 0.024
| 0.022
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 19,423
| 427
| ###
| 73.2
| -2.2 |
2024-Feb-09 Fri
| 0.021
| 0.022
| ###
| ###
| ###
| 8,189
| ###
| ###
| -2.0 |
2024-Feb-08 Thu
| ###
| 0.022
| ###
| 0.022
| ###
| ###
| ###
| 96.7
| -2.2 |
2024-Feb-07 Wed
| 0.022
| 0.022
| ###
| ###
| ###
| ###
| ###
| ###
| -2.0 |
2024-Feb-06 Tue
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| ###
| -4.3
| ###
| -2.2 |
2024-Feb-05 Mon
| 0.025
| 0.025
| 0.023
| 0.023
| 569,454
| ###
| ###
| 6.2
| ### |
2024-Feb-02 Fri
| 0.025
| 0.025
| 0.023
| 0.025
| ###
| 5,351
| ###
| 61.9
| -2.5 |
2024-Feb-01 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2024-Jan-31 Wed
| 0.024
| 0.026
| 0.024
| 0.026
| 173,548
| ###
| ###
| 96.1
| ### |
2024-Jan-30 Tue
| 0.026
| 0.026
| 0.025
| 0.025
| 248,854
| 6,345
| -3.8
| 11.6
| -2.5 |
2024-Jan-29 Mon
| 0.026
| 0.026
| 0.024
| 0.026
| ###
| ###
| ###
| ###
| ### |
2024-Jan-25 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| ###
| 84
| ###
| ###
| -2.4 |
2024-Jan-24 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| 19,423
| ###
| ###
| 68.7
| ### |
2024-Jan-23 Tue
| 0.025
| 0.027
| 0.024
| 0.027
| 599,182
| 15,279
| ###
| 97.0
| -2.7 |
2024-Jan-22 Mon
| 0.024
| 0.025
| 0.024
| 0.025
| ###
| 22,050
| ###
| ###
| -2.5 |
2024-Jan-19 Fri
| 0.022
| 0.024
| 0.021
| 0.024
| ###
| 50,478
| ###
| 97.7
| -2.4 |
2024-Jan-18 Thu
| 0.024
| ###
| 0.022
| 0.022
| 5,499,040
| 142,975
| ###
| 3.5
| -2.2 |
2024-Jan-17 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| ###
| 348
| ###
| ###
| ### |
2024-Jan-16 Tue
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| -2.2 |
2024-Jan-15 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 367,670
| 8,088
| ###
| 70.8
| -2.2 |
2024-Jan-12 Fri
| ###
| 0.021
| ###
| 0.021
| 425,947
| ###
| ###
| 99.3
| ### |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.8 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-09 Tue
| 0.021
| 0.021
| ###
| ###
| ###
| 3,252
| ###
| ###
| -2.0 |
2024-Jan-08 Mon
| ###
| 0.021
| ###
| ###
| 115,243
| ###
| ###
| 77.3
| -2.0 |
2024-Jan-05 Fri
| 0.022
| 0.022
| ###
| ###
| 654,846
| 13,751
| ###
| ###
| -2.0 |
2024-Jan-04 Thu
| 0.022
| 0.023
| 0.022
| 0.023
| ###
| 2,544
| 4.5
| 92.6
| ### |
2024-Jan-03 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 346,478
| ###
| ###
| ###
| ### |
2024-Jan-02 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 123
| 3
| ###
| ###
| ### |
2023-Dec-29 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| -2.5 |
2023-Dec-28 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| 1,250
| ###
| 62.7
| -2.5 |
2023-Dec-27 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| 368,021
| ###
| ###
| ###
| -2.5 |
2023-Dec-22 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| -2.5 |
2023-Dec-21 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| -2.5 |
2023-Dec-20 Wed
| 0.028
| 0.028
| 0.024
| 0.025
| ###
| ###
| ###
| ###
| -2.5 |
2023-Dec-19 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| ###
| ###
| ###
| 61.4
| -2.8 |
2023-Dec-18 Mon
| ###
| ###
| 0.029
| 0.029
| 187,558
| 5,720
| -9.4
| ###
| ### |
2023-Dec-15 Fri
| 0.028
| ###
| 0.028
| ###
| 137,226
| ###
| 14.3
| 98.3
| -3.2 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| ###
| 3,720
| ###
| ###
| -3.0 |
2023-Dec-13 Wed
| 0.028
| ###
| 0.028
| ###
| 609,058
| 18,576
| 7.1
| 96.5
| -3.0 |
2023-Dec-12 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 117,588
| ###
| ###
| 69.8
| ### |
2023-Dec-11 Mon
| ###
| ###
| 0.029
| 0.029
| 976,545
| ###
| ###
| ###
| ### |
2023-Dec-08 Fri
| 0.024
| ###
| 0.024
| ###
| ###
| ###
| ###
| 99.5
| -3.0 |
2023-Dec-07 Thu
| 0.025
| 0.025
| 0.024
| 0.024
| 340,721
| 8,347
| ###
| ###
| -2.4 |
2023-Dec-06 Wed
| 0.025
| 0.025
| 0.024
| 0.025
| 839,278
| ###
| ###
| 58.5
| -2.5 |
2023-Dec-05 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 433,242
| ###
| ###
| 77.9
| -2.4 |
2023-Dec-04 Mon
| 0.023
| 0.024
| 0.022
| 0.022
| 1,169,678
| ###
| -4.3
| ###
| -2.2 |
2023-Dec-01 Fri
| 0.024
| 0.025
| 0.022
| 0.022
| 1,610,874
| 37,855
| ###
| 4.0
| -2.2 |
2023-Nov-30 Thu
| 0.022
| 0.022
| 0.021
| 0.022
| 1,093,851
| ###
| ###
| 64.9
| -2.2 |
2023-Nov-29 Wed
| ###
| 0.021
| ###
| 0.021
| ###
| 8,546
| 23.5
| 99.5
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 1,161,046
| 19,157
| -5.9
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| ###
| 18,783
| ###
| 2.2
| ### |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| ###
| 17,682
| ###
| 0.2
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 728,574
| 13,842
| ###
| ###
| -1.8 |
2023-Nov-21 Tue
| 0.021
| 0.022
| ###
| ###
| ###
| 10,523
| -9.5
| ###
| ### |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -2.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.8
| -2.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| ###
| 2
| ###
| 73.1
| -2.0 |
2023-Nov-15 Wed
| ###
| 0.021
| ###
| ###
| ###
| ###
| ###
| ###
| -2.0 |
2023-Nov-14 Tue
| ###
| 0.021
| ###
| ###
| ###
| ###
| ###
| 7.0
| ### |
2023-Nov-13 Mon
| 0.021
| 0.021
| ###
| ###
| 980,926
| ###
| -2.4
| 21.8
| ### |
2023-Nov-10 Fri
| 0.021
| 0.021
| ###
| ###
| ###
| 2,329
| ###
| 8.9
| -2.0 |
2023-Nov-09 Thu
| ###
| 0.021
| ###
| 0.021
| 464,477
| 9,289
| 10.5
| 97.4
| ### |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,526,950
| 29,775
| ###
| ###
| ### |
2023-Nov-07 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Nov-06 Mon
| 0.022
| 0.022
| 0.021
| 0.021
| 359,928
| ###
| -4.5
| 10.3
| ### |
2023-Nov-03 Fri
| 0.022
| 0.022
| 0.022
| 0.022
| ###
| 11,454
| ###
| 61.1
| -2.2 |
2023-Nov-02 Thu
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| 11,250
| -4.3
| 9.4
| -2.2 |
2023-Nov-01 Wed
| 0.025
| 0.025
| 0.023
| 0.023
| ###
| ###
| ###
| 5.6
| ### |
2023-Oct-31 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| -2.4 |
2023-Oct-30 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| -2.4 |
2023-Oct-27 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| -2.4 |
2023-Oct-26 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| -2.4 |
2023-Oct-25 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 21,053
| ###
| ###
| ###
| -2.4 |
2023-Oct-24 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| ###
| ###
| ###
| 67.4
| -2.4 |
2023-Oct-23 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| -2.5 |
2023-Oct-20 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| -2.5 |
2023-Oct-19 Thu
| 0.025
| 0.025
| 0.023
| 0.025
| 158,454
| ###
| ###
| ###
| -2.5 |
2023-Oct-18 Wed
| 0.025
| 0.025
| 0.023
| 0.024
| 599,371
| 14,384
| ###
| 12.0
| -2.4 |
2023-Oct-17 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -2.7 |
2023-Oct-16 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -2.7 |
2023-Oct-13 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -2.7 |
2023-Oct-12 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 3,572
| ###
| ###
| ###
| -2.7 |
2023-Oct-11 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| ###
| 7,944
| ###
| 62.7
| -2.8 |
2023-Oct-10 Tue
| ###
| ###
| 0.028
| 0.028
| ###
| ###
| ###
| ###
| -2.8 |
2023-Oct-09 Mon
| 0.029
| 0.029
| 0.025
| 0.025
| ###
| ###
| ###
| ###
| -2.5 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -3.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -3.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -3.2
| 19.6
| -3.0 |
2023-Oct-03 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| ###
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 34,482
| ###
| ###
| 69.3
| ### |
2023-Sep-29 Fri
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| ### |
2023-Sep-28 Thu
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| ### |
2023-Sep-27 Wed
| 0.029
| 0.029
| 0.029
| 0.029
| ###
| 87
| ###
| 68.1
| ### |
|
Enhanced    Basic Format Daily Prices for GML    Bottom |
Basic Prices for GML
|
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 13:11:07 thru 2024-03-19 13:11:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|