Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 20-Dec-05 07:27:19 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(HTE) HITEC ENERGY LIMITED home page...

     Prev Section TOC    Company Info for HTE    Fundamental Next Section
Listing Code HTE
Listing Name HITEC ENERGY LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Tue Oct 13 19:56:17 EST 2009
ISIN Name HITEC ENERGY LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HTE0


Maximum Price date available .. Friday 4th December 2020
Latest price with VOLUME for HTE .. Tuesday 13th October 2009

HTE is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Oct 13 19:56:17 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company HTE
DATE ### 2009-06-26 2009-05-29 2009-04-24 2009-03-27
SHARE PRICE ### ### ### ### ###
MARKET CAP 17014092.79 12984439.23 13432178.52 ### 16566353.51
DIVIDEND YIELD 0 0 0 0 0
Price to Earnings (PE) Price/EPS ### ### ### ### 370
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD% 0.789473684 ### 1 ### 0.27027027
DEBT EQUITY 0 0 0 0 0
Net Tangible Assets (NTA) 0 0 0 0 0
DIV COVER 0 0 0 0 0
SHARE PRICE NTA 0 0 0 0 0
CVGI
FRANK
DIVPS 0 0 0 0 0
52 WK HI LAST% ### ### ### 157.5757576 ###
52 WK LO LAST% 39.47368421 ### ### ### 37.83783784
ALLORDS DIVYIELD ### 5.48 5.47 ### ###
DIV YIELD ALLORDS DIV YIELD 0 0 0 0 0
ALLORDS PE ### 9.84 ### 9.82 ###
PE ALLORDSPE ### 86.82 ### ### ###
EARNINGS YIELD BOND RATE ### -4.81 -4.27 ### -4.29472973
DIV YIELD BONDRATE 0 0 0 0 0
10 YEAR BOND YIELD ### 5.85 5.27 ### ###
AUD 0.8385 0.8 0.8021 0.7074 ###
ISSUED SHARES 447,739,284 447,739,284 447,739,284 447,739,284 447,739,284
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0.078 0.078 0.078 0.078
LOWEST 0.023 0.023 0.023 0.023
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0 0 0
DIVIDEND FRANKING 0 0 0 ###
HIGHEST P
LOWEST P
STDEV
Year High ### 0.078 0.078 0.078
Year Low 0.023 0.023 0.023 0.023
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High 0 0 0 0 0
52Week Low 0 0 0 0 0

     Prev Section Fundamental    News for HTE    Options Next Section

Score Company HTE for Ownership
CtrLinksDateNewsScore
1 an 2009-10-13  2020-11-23 00:03 GMT, Price
Closed at $0.04
3
Price range $0.006 -> $0.175, for Dates 1999-Dec-24 Fri -> 2009-Oct-13 Tue
 

     Prev Section News    Options owned by HTE    Warrants Next Section
No OPTIONS for company (HTE) HITEC ENERGY LIMITED.
     Prev Section Options    Warrants owned by HTE    Charting Next Section
No Warrants for company (HTE) HITEC ENERGY LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (HTE) HITEC ENERGY LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 0.175 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for HTE

     Prev Section Weekly    Format Enhanced Daily Prices for HTE    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (HTE) HITEC ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.0003
2009-Oct-13 Tue ### ### ### ### ### 20,342 ### 66.3 ###
2009-Oct-12 Mon 0.044 0.044 ### ### 795,521 ### ### ### ###
2009-Oct-09 Fri 0.044 0.045 0.042 0.042 ### 25,357 -4.5 9.2 140.0
2009-Oct-08 Thu ### 0.044 ### 0.044 ### ### ### 96.7 ###
2009-Oct-07 Wed ### ### ### ### ### 8,722 ### 15.3 ###
2009-Oct-06 Tue ### ### ### ### ### 3,143 ### 74.7 ###
2009-Oct-05 Mon ### ### ### ### 996,174 39,348 ### 72.9 ###
2009-Oct-02 Fri ### ### ### ### ### ### ### ### ###
2009-Oct-01 Thu ### 0.042 ### ### 560,076 ### ### 70.3 ###
2009-Sep-30 Wed 0.041 0.041 ### ### ### 15,974 -4.9 10.3 ###
2009-Sep-29 Tue 0.044 0.044 0.042 0.042 ### ### -4.5 ### 140.0
2009-Sep-28 Mon 0.044 0.044 0.042 0.042 ### 16,641 -4.5 ### 140.0
2009-Sep-25 Fri 0.042 0.043 0.042 0.043 ### 18,572 2.4 ### ###
2009-Sep-24 Thu 0.043 0.043 ### ### 845,670 ### -7.0 ### ###
2009-Sep-23 Wed 0.042 0.043 ### 0.043 ### 121,529 2.4 ### ###
2009-Sep-22 Tue 0.045 0.045 0.043 0.044 ### ### -2.2 ### ###
2009-Sep-21 Mon 0.049 0.049 0.045 0.045 ### ### ### ### 150.0
2009-Sep-18 Fri 0.046 0.046 0.045 0.046 854,287 38,870 ### 64.5 ###
2009-Sep-17 Thu 0.042 0.049 0.042 0.045 ### 134,757 7.1 93.9 150.0
2009-Sep-16 Wed 0.045 0.045 0.042 0.042 ### ### ### ### 140.0
2009-Sep-15 Tue 0.041 0.047 ### 0.044 3,213,129 139,771 ### 94.6 ###
2009-Sep-14 Mon ### ### ### ### 1,739,745 65,240 14.3 ### ###
2009-Sep-11 Fri ### ### ### ### ### 28,422 ### ### 120.0
2009-Sep-10 Thu ### ### ### ### ### ### ### ### ###
2009-Sep-09 Wed ### ### ### ### ### ### ### 92.0 ###
2009-Sep-08 Tue ### ### ### ### 173,188 ### ### 61.4 ###
2009-Sep-07 Mon ### ### ### ### 2,725,455 99,479 ### 97.9 ###
2009-Sep-04 Fri ### ### ### ### 2,139,188 67,384 ### 96.1 ###
2009-Sep-03 Thu ### ### ### ### ### 28,386 -3.1 ### ###
2009-Sep-02 Wed ### ### ### ### 824,625 25,151 -3.2 13.8 ###
2009-Sep-01 Tue ### ### ### ### 2,133,458 ### -3.1 ### ###
2009-Aug-31 Mon 0.029 ### 0.029 ### ### 144,170 ### ### ###
2009-Aug-28 Fri 0.028 0.029 0.028 0.029 115,685 ### 3.6 83.8 ###
2009-Aug-27 Thu 0.029 0.029 0.028 0.028 ### 6,079 -3.4 14.5 ###
2009-Aug-26 Wed 0.029 0.029 0.029 0.029 ### 15,457 ### 61.8 ###
2009-Aug-25 Tue ### ### 0.028 0.029 994,754 28,847 ### 14.5 ###
2009-Aug-24 Mon ### ### 0.029 0.029 321,080 9,471 ### ### ###
2009-Aug-21 Fri 0.029 0.029 0.029 0.029 ### 22,185 ### 81.3 ###
2009-Aug-20 Thu 0.029 ### 0.029 0.029 ### 3,540 ### 73.6 ###
2009-Aug-19 Wed ### ### 0.029 0.029 ### ### -6.5 ### ###
2009-Aug-18 Tue ### ### ### ### 342,723 10,453 ### ### ###
2009-Aug-17 Mon ### ### ### ### ### 74,727 -3.2 20.1 ###
2009-Aug-14 Fri ### ### ### ### ### 78,183 ### 6.1 ###
2009-Aug-13 Thu ### ### ### ### ### ### ### 60.0 ###
2009-Aug-12 Wed ### ### ### ### ### 24,050 -11.4 ### ###
2009-Aug-11 Tue ### ### ### ### 1,920,783 ### ### ### ###
2009-Aug-10 Mon ### ### ### ### 6,471,640 ### 9.4 ### ###
2009-Aug-07 Fri ### ### ### ### 0 ###
2009-Aug-06 Thu ### ### ### ### 0 ###
2009-Aug-05 Wed 0.028 ### 0.028 ### ### 177,479 7.1 ### ###
2009-Aug-04 Tue ### ### 0.029 0.029 458,777 14,451 ### 1.2 ###
2009-Aug-03 Mon ### ### ### ### ### ### -21.1 ### ###
2009-Jul-31 Fri 0.028 ### 0.028 ### 773,640 ### ### ### ###
2009-Jul-30 Thu 0.028 0.028 0.028 0.028 ### ### ### ### ###
2009-Jul-29 Wed 0.028 0.028 0.028 0.028 ### ### ### ### ###
2009-Jul-28 Tue 0.028 0.028 0.028 0.028 ### 6,088 ### ### ###
2009-Jul-27 Mon 0.025 0.025 0.025 0.025 354,657 ### ### ### ###
2009-Jul-24 Fri 0.026 0.026 0.025 0.025 953,343 ### -3.8 12.8 ###
2009-Jul-23 Thu 0.029 0.029 0.025 0.025 927,840 25,051 ### 1.2 ###
2009-Jul-22 Wed ### ### ### ### 0 ###
2009-Jul-21 Tue ### ### ### ### 0 ###
2009-Jul-20 Mon 0.028 ### 0.028 ### ### ### 17.9 ### ###
2009-Jul-17 Fri 0.028 0.029 0.026 0.029 ### 12,540 3.6 ### ###
2009-Jul-16 Thu 0.028 0.029 0.028 0.029 ### 7,550 3.6 88.5 ###
2009-Jul-15 Wed ### ### 0.028 0.028 102,574 2,974 ### 3.8 ###
2009-Jul-14 Tue 0.026 0.026 0.026 0.026 0 ###
2009-Jul-13 Mon 0.028 0.029 0.026 0.026 ### ### -7.1 4.8 ###
2009-Jul-10 Fri 0.029 0.029 0.029 0.029 0 ###
2009-Jul-09 Thu 0.029 0.029 0.029 0.029 ### 580 ### 66.8 ###
2009-Jul-08 Wed 0.028 0.028 0.026 0.026 ### 945 -7.1 ### ###
2009-Jul-07 Tue 0.026 ### 0.025 0.028 ### 14,223 ### ### ###
2009-Jul-06 Mon 0.029 0.029 0.027 0.027 135,650 ### ### 6.1 ###
2009-Jul-03 Fri 0.028 0.028 0.028 0.028 ### 2,520 ### 66.4 ###
2009-Jul-02 Thu 0.029 0.029 0.028 0.028 111,620 3,181 -3.4 ### ###
2009-Jul-01 Wed 0.029 0.029 0.029 0.029 ### 580 ### 71.7 ###
2009-Jun-30 Tue 0.028 0.029 0.028 0.029 373,880 10,655 3.6 88.0 ###
2009-Jun-29 Mon 0.028 0.028 0.028 0.028 ### 3,178 ### 79.5 ###
2009-Jun-26 Fri ### ### 0.029 0.029 306,345 ### ### 16.7 ###
2009-Jun-25 Thu ### ### ### ### ### 8,383 ### 67.5 ###
2009-Jun-24 Wed ### ### ### ### 0 ###
2009-Jun-23 Tue ### ### ### ### ### ### ### 98.7 ###
2009-Jun-22 Mon ### ### ### ### 208,546 ### ### 96.1 ###
2009-Jun-19 Fri ### ### ### ### ### 6,355 -6.3 ### ###
2009-Jun-18 Thu ### ### ### ### ### ### 6.3 ### ###
2009-Jun-17 Wed ### ### ### ### 32,954 988 ### 76.4 ###
2009-Jun-16 Tue ### ### ### ### ### ### ### ### ###
2009-Jun-15 Mon ### ### ### ### ### 2,550 ### 74.1 ###
2009-Jun-12 Fri ### ### ### ### ### ### 6.3 ### ###
2009-Jun-11 Thu ### ### ### ### ### ### ### ### ###
2009-Jun-10 Wed 0.029 0.029 0.029 0.029 0 ###
2009-Jun-09 Tue 0.029 0.029 0.029 0.029 0 ###
2009-Jun-05 Fri 0.029 0.029 0.029 0.029 ### 5,075 ### 69.9 ###
2009-Jun-04 Thu 0.029 0.029 0.029 0.029 0 ###
2009-Jun-03 Wed ### ### 0.029 0.029 ### 9,341 ### ### ###
2009-Jun-02 Tue ### ### ### ### ### ### ### 66.2 ###
2009-Jun-01 Mon ### ### ### ### 0 ###
2009-May-29 Fri ### ### ### ### ### ### ### ### ###
2009-May-28 Thu ### ### ### ### 0 ###
2009-May-27 Wed ### ### ### ### 0 ###
2009-May-26 Tue ### ### ### ### ### ### ### ### ###
2009-May-25 Mon ### ### ### ### 0 ###
2009-May-22 Fri ### ### ### ### ### ### ### 72.4 ###
2009-May-21 Thu ### ### ### ### 0 ###
2009-May-20 Wed ### ### ### ### ### ### ### 74.2 ###
2009-May-19 Tue ### ### ### ### ### 3,250 -8.8 4.6 ###
2009-May-18 Mon ### ### ### ### 0 ###
2009-May-15 Fri ### ### ### ### 0 ###
2009-May-14 Thu ### ### ### ### ### 7,072 ### ### ###
2009-May-13 Wed ### ### ### ### ### 2,445 -2.9 ### ###
2009-May-12 Tue ### ### ### ### ### ### ### 74.6 ###
2009-May-11 Mon ### ### ### ### ### 3,477 ### 20.7 ###
2009-May-08 Fri ### ### ### ### 0 ###
2009-May-07 Thu ### ### ### ### ### ### ### ### ###
2009-May-06 Wed ### ### ### ### 27,921 ### ### ### ###
2009-May-05 Tue 0.026 ### 0.025 ### ### ### ### 98.2 ###
2009-May-04 Mon ### ### ### ### 0 ###
2009-May-01 Fri ### ### ### ### 0 ###
2009-Apr-30 Thu ### ### ### ### ### ### -3.2 14.5 ###
2009-Apr-29 Wed ### ### ### ### 34,483 1,086 -3.1 ### ###
2009-Apr-28 Tue ### ### ### ### ### 6,720 ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for HTE    Bottom Next Section
Basic Prices for HTE
     Prev Section 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 2020-12-05 07:27:19 thru 2020-12-05 07:27:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000