Various chartings for (KIS) KING ISLAND SCHEELITE 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
| 0.025
| 1
| 0.0 |
MAX
| 1.45
| 48,496,146
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for KIS
|
Weekly    Format Enhanced Daily Prices for KIS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (KIS) KING ISLAND SCHEELITE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.016 |
2021-Nov-12 Fri
| ###
| 0.185
| 0.175
| 0.175
| 3,833,770
| 690,078
| -2.8
| 14.3
| -10.9 |
2021-Nov-11 Thu
| ###
| ###
| ###
| 0.175
| 7,267,654
| ###
| ###
| 99.4
| -10.9 |
2021-Nov-10 Wed
| 0.145
| 0.145
| ###
| ###
| 2,259,949
| 322,042
| -3.4
| 17.8
| -8.8 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
| 1,248,588
| 171,680
| ###
| 68.1
| -8.8 |
2021-Nov-08 Mon
| ###
| 0.145
| ###
| ###
| ###
| ###
| ###
| 73.3
| -8.8 |
2021-Nov-05 Fri
| 0.145
| 0.145
| ###
| ###
| 542,852
| 77,356
| -3.4
| 13.9
| -8.8 |
2021-Nov-04 Thu
| 0.145
| 0.145
| ###
| ###
| ###
| ###
| -3.4
| 14.1
| -8.8 |
2021-Nov-03 Wed
| 0.145
| 0.145
| ###
| 0.1425
| 224,453
| 31,984
| -1.7
| 27.4
| ### |
2021-Nov-02 Tue
| 0.145
| 0.145
| 0.1425
| 0.1425
| 133,888
| 19,246
| -1.7
| 29.7
| ### |
2021-Nov-01 Mon
| 0.145
| 0.145
| 0.1425
| 0.145
| 337,257
| 48,480
| ###
| 71.2
| -9.1 |
2021-Oct-29 Fri
| ###
| ###
| ###
| 0.145
| 811,429
| 117,657
| 3.6
| 90.9
| -9.1 |
2021-Oct-28 Thu
| 0.145
| 0.145
| 0.1425
| 0.145
| ###
| ###
| ###
| 71.3
| -9.1 |
2021-Oct-27 Wed
| ###
| ###
| 0.1425
| 0.1425
| ###
| ###
| ###
| 9.3
| ### |
2021-Oct-26 Tue
| 0.145
| ###
| ###
| ###
| ###
| ###
| -3.4
| 13.9
| -8.8 |
2021-Oct-25 Mon
| 0.145
| 0.145
| ###
| ###
| 842,520
| 120,059
| -3.4
| 14.7
| -8.8 |
2021-Oct-22 Fri
| 0.145
| 0.145
| ###
| ###
| ###
| 88,422
| -3.4
| ###
| -8.8 |
2021-Oct-21 Thu
| ###
| ###
| 0.145
| 0.145
| 681,258
| 100,485
| ###
| ###
| -9.1 |
2021-Oct-20 Wed
| 0.145
| ###
| 0.145
| 0.145
| ###
| 31,388
| ###
| 69.0
| -9.1 |
2021-Oct-19 Tue
| ###
| ###
| 0.145
| 0.145
| ###
| ###
| ###
| 11.9
| -9.1 |
2021-Oct-18 Mon
| 0.145
| 0.155
| 0.145
| 0.145
| ###
| ###
| ###
| 68.6
| -9.1 |
2021-Oct-15 Fri
| ###
| 0.145
| ###
| ###
| ###
| ###
| ###
| 64.0
| -8.8 |
2021-Oct-14 Thu
| ###
| 0.145
| ###
| ###
| 1,789,284
| ###
| ###
| 60.8
| -8.8 |
2021-Oct-13 Wed
| ###
| 0.145
| ###
| ###
| 2,855,676
| ###
| -3.6
| ###
| -8.4 |
2021-Oct-12 Tue
| ###
| 0.145
| ###
| ###
| 759,289
| ###
| ###
| ###
| -8.8 |
2021-Oct-11 Mon
| 0.145
| 0.145
| ###
| ###
| ###
| 184,158
| -3.4
| ###
| -8.8 |
2021-Oct-08 Fri
| 0.145
| 0.145
| ###
| ###
| ###
| 140,781
| -3.4
| ###
| -8.8 |
2021-Oct-07 Thu
| ###
| 0.145
| ###
| ###
| ###
| ###
| ###
| ###
| -8.8 |
2021-Oct-06 Wed
| 0.155
| 0.155
| 0.145
| 0.145
| 2,397,858
| 359,678
| -6.5
| ###
| -9.1 |
2021-Oct-05 Tue
| ###
| ###
| 0.1525
| 0.155
| ###
| ###
| ###
| 8.3
| -9.7 |
2021-Oct-04 Mon
| ###
| ###
| 0.155
| ###
| 1,756,556
| 294,223
| ###
| ###
| ### |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -10.6 |
2021-Sep-30 Thu
| ###
| 0.175
| ###
| ###
| 690,220
| ###
| ###
| 85.3
| -10.6 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 3.1
| ###
| -10.3 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 332,252
| 55,652
| ###
| ###
| -10.6 |
2021-Sep-27 Mon
| ###
| 0.175
| ###
| ###
| ###
| 67,622
| ###
| ###
| -10.6 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -5.6
| 5.6
| -10.6 |
2021-Sep-23 Thu
| 0.175
| ###
| ###
| ###
| ###
| 90,758
| -2.9
| ###
| -10.6 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| ###
| 76,149
| ###
| ###
| -10.6 |
2021-Sep-21 Tue
| ###
| ###
| 0.1625
| ###
| 447,846
| ###
| ###
| 55.1
| -10.3 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
| 1,201,525
| ###
| ###
| ###
| -10.3 |
2021-Sep-17 Fri
| ###
| ###
| 0.175
| 0.175
| ###
| ###
| -2.8
| 17.2
| -10.9 |
2021-Sep-16 Thu
| 0.175
| ###
| 0.175
| ###
| 260,052
| 46,159
| 2.9
| ###
| -11.3 |
2021-Sep-15 Wed
| 0.185
| 0.185
| 0.175
| 0.175
| ###
| 44,880
| ###
| ###
| -10.9 |
2021-Sep-14 Tue
| ###
| ###
| 0.175
| ###
| 668,389
| 123,651
| ###
| 6.0
| -11.3 |
2021-Sep-13 Mon
| ###
| ###
| 0.175
| 0.185
| ###
| ###
| 2.8
| 84.7
| -11.6 |
2021-Sep-10 Fri
| ###
| ###
| 0.1725
| 0.175
| 292,389
| ###
| -2.8
| ###
| -10.9 |
2021-Sep-09 Thu
| 0.185
| 0.185
| 0.175
| 0.175
| ###
| 43,787
| ###
| 13.2
| -10.9 |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -11.3 |
2021-Sep-07 Tue
| ###
| 0.2
| 0.185
| 0.185
| 607,283
| ###
| -5.1
| 7.4
| -11.6 |
2021-Sep-06 Mon
| ###
| 0.21
| 0.185
| 0.2
| ###
| ###
| ###
| ###
| -12.5 |
2021-Sep-03 Fri
| ###
| 0.175
| ###
| ###
| ###
| 61,255
| ###
| 60.1
| -10.6 |
2021-Sep-02 Thu
| ###
| 0.175
| ###
| ###
| ###
| ###
| ###
| 65.9
| -10.6 |
2021-Sep-01 Wed
| 0.175
| ###
| ###
| ###
| ###
| ###
| -2.9
| ###
| -10.6 |
2021-Aug-31 Tue
| ###
| 0.175
| ###
| ###
| ###
| 22,786
| ###
| 86.8
| -10.6 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
| 394,048
| ###
| ###
| ###
| -10.6 |
2021-Aug-27 Fri
| 0.175
| 0.175
| ###
| ###
| 768,374
| ###
| -8.6
| ###
| ### |
2021-Aug-26 Thu
| ###
| ###
| 0.175
| 0.175
| ###
| 5,554
| -2.8
| 18.9
| -10.9 |
2021-Aug-25 Wed
| ###
| ###
| ###
| 0.175
| 243,872
| 42,677
| 2.9
| 83.2
| -10.9 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -5.6
| 4.7
| -10.6 |
2021-Aug-23 Mon
| ###
| ###
| ###
| 0.175
| 302,758
| 52,982
| 2.9
| 85.1
| -10.9 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 77.8
| -10.6 |
2021-Aug-19 Thu
| 0.175
| 0.175
| ###
| ###
| 122,223
| 20,777
| ###
| 5.2
| -10.3 |
2021-Aug-18 Wed
| ###
| 0.175
| ###
| 0.175
| 332,852
| 56,584
| 2.9
| ###
| -10.9 |
2021-Aug-17 Tue
| 0.175
| 0.175
| ###
| ###
| 690,581
| 115,672
| -8.6
| ###
| ### |
2021-Aug-16 Mon
| 0.185
| 0.185
| ###
| 0.175
| ###
| ###
| ###
| ###
| -10.9 |
2021-Aug-13 Fri
| 0.2
| ###
| ###
| ###
| 201,877
| 39,870
| ###
| 16.2
| -12.2 |
2021-Aug-12 Thu
| ###
| ###
| ###
| 0.2
| ###
| ###
| ###
| ###
| -12.5 |
2021-Aug-11 Wed
| ###
| ###
| ###
| 0.1925
| ###
| ###
| -1.3
| 28.2
| ### |
2021-Aug-10 Tue
| 0.2
| 0.2
| ###
| ###
| 374,045
| ###
| ###
| 6.1
| -11.9 |
2021-Aug-09 Mon
| 0.21
| 0.21
| ###
| 0.1975
| ###
| 75,681
| -6.0
| 5.4
| ### |
2021-Aug-06 Fri
| ###
| 0.21
| 0.1875
| ###
| ###
| ###
| ###
| 96.2
| -12.8 |
2021-Aug-05 Thu
| 0.2
| ###
| ###
| ###
| 1,113,678
| 219,951
| ###
| ###
| -11.9 |
2021-Aug-04 Wed
| ###
| 0.22
| 0.2
| 0.2
| 1,926,185
| ###
| -7.0
| 3.9
| -12.5 |
2021-Aug-03 Tue
| 0.22
| 0.22
| ###
| ###
| 416,373
| ###
| -2.3
| 18.6
| -13.4 |
2021-Aug-02 Mon
| 0.225
| 0.225
| 0.22
| 0.22
| 398,876
| 88,749
| -2.2
| ###
| -13.8 |
2021-Jul-30 Fri
| 0.22
| 0.225
| 0.22
| 0.225
| 87,782
| ###
| 2.3
| 85.6
| -14.1 |
2021-Jul-29 Thu
| 0.225
| 0.225
| 0.22
| 0.22
| 541,778
| 120,545
| -2.2
| 16.7
| -13.8 |
2021-Jul-28 Wed
| 0.225
| 0.225
| 0.22
| 0.225
| 443,370
| 98,649
| ###
| 75.4
| -14.1 |
2021-Jul-27 Tue
| 0.225
| ###
| 0.22
| 0.225
| 432,488
| ###
| ###
| ###
| -14.1 |
2021-Jul-26 Mon
| 0.225
| 0.23
| 0.22
| 0.22
| ###
| ###
| -2.2
| ###
| -13.8 |
2021-Jul-23 Fri
| 0.225
| ###
| 0.22
| 0.22
| ###
| 127,945
| -2.2
| ###
| -13.8 |
2021-Jul-22 Thu
| 0.23
| 0.23
| ###
| 0.22
| 1,015,522
| 225,953
| -4.3
| ###
| -13.8 |
2021-Jul-21 Wed
| 0.225
| ###
| 0.225
| 0.23
| ###
| 81,181
| 2.2
| ###
| -14.4 |
2021-Jul-20 Tue
| 0.22
| 0.225
| 0.22
| 0.225
| ###
| 87,354
| 2.3
| ###
| -14.1 |
2021-Jul-19 Mon
| ###
| ###
| 0.22
| 0.22
| 1,178,759
| ###
| -6.4
| ###
| -13.8 |
2021-Jul-16 Fri
| ###
| 0.24
| 0.2325
| ###
| 708,880
| 167,472
| ###
| 61.7
| -14.7 |
2021-Jul-15 Thu
| ###
| ###
| 0.225
| ###
| 636,171
| ###
| ###
| ###
| -14.7 |
2021-Jul-14 Wed
| 0.23
| ###
| 0.23
| ###
| ###
| ###
| 2.2
| 84.7
| -14.7 |
2021-Jul-13 Tue
| ###
| ###
| 0.23
| 0.23
| 398,255
| ###
| -2.1
| 18.5
| -14.4 |
2021-Jul-12 Mon
| ###
| 0.24
| 0.23
| ###
| ###
| ###
| ###
| ###
| -14.7 |
2021-Jul-09 Fri
| 0.24
| 0.24
| ###
| ###
| 316,379
| 75,140
| -2.1
| 22.6
| -14.7 |
2021-Jul-08 Thu
| 0.245
| 0.245
| 0.24
| 0.24
| 485,823
| ###
| -2.0
| 23.2
| ### |
2021-Jul-07 Wed
| 0.245
| 0.25
| 0.2425
| 0.2425
| ###
| ###
| -1.0
| ###
| ### |
2021-Jul-06 Tue
| 0.245
| 0.245
| 0.24
| 0.24
| ###
| ###
| -2.0
| 27.6
| ### |
2021-Jul-05 Mon
| 0.245
| 0.25
| 0.245
| 0.245
| 304,455
| 75,352
| ###
| 70.6
| -15.3 |
2021-Jul-02 Fri
| 0.24
| 0.245
| 0.24
| 0.245
| ###
| 22,844
| 2.1
| 79.0
| -15.3 |
2021-Jul-01 Thu
| ###
| 0.24
| 0.23
| ###
| 572,352
| ###
| ###
| 59.2
| -14.7 |
2021-Jun-30 Wed
| 0.24
| 0.245
| ###
| ###
| 974,856
| ###
| -2.1
| ###
| -14.7 |
2021-Jun-29 Tue
| ###
| 0.24
| ###
| 0.24
| ###
| 3,523
| 2.1
| ###
| ### |
2021-Jun-28 Mon
| 0.24
| 0.24
| 0.23
| 0.24
| ###
| 84,451
| ###
| 75.7
| ### |
2021-Jun-25 Fri
| 0.24
| 0.24
| ###
| 0.24
| 456,086
| 108,320
| ###
| ###
| ### |
2021-Jun-24 Thu
| 0.24
| 0.24
| 0.23
| ###
| 204,541
| ###
| -2.1
| ###
| -14.7 |
2021-Jun-23 Wed
| 0.23
| 0.25
| 0.23
| 0.24
| ###
| 125,224
| 4.3
| ###
| ### |
2021-Jun-22 Tue
| 0.24
| 0.24
| 0.23
| 0.23
| 1,192,923
| ###
| ###
| ###
| -14.4 |
2021-Jun-21 Mon
| 0.245
| 0.25
| 0.24
| 0.24
| ###
| ###
| -2.0
| 34.0
| ### |
2021-Jun-18 Fri
| 0.255
| 0.255
| 0.245
| 0.25
| 451,671
| ###
| ###
| 16.2
| -15.6 |
2021-Jun-17 Thu
| 0.26
| 0.27
| 0.2525
| 0.255
| 334,285
| ###
| -1.9
| 31.9
| -15.9 |
2021-Jun-16 Wed
| 0.26
| 0.275
| 0.25
| 0.255
| ###
| ###
| -1.9
| 32.3
| -15.9 |
2021-Jun-15 Tue
| 0.26
| 0.26
| 0.2525
| 0.26
| ###
| ###
| ###
| 72.6
| -16.3 |
2021-Jun-11 Fri
| 0.245
| 0.26
| 0.245
| 0.25
| 549,623
| 138,779
| 2.0
| 78.9
| -15.6 |
2021-Jun-10 Thu
| 0.26
| 0.26
| 0.245
| 0.25
| 636,489
| ###
| -3.8
| 11.4
| -15.6 |
2021-Jun-09 Wed
| 0.26
| 0.26
| 0.25
| 0.26
| 241,952
| ###
| ###
| 71.6
| -16.3 |
2021-Jun-08 Tue
| 0.27
| 0.27
| 0.2525
| 0.26
| 650,457
| ###
| ###
| 13.7
| -16.3 |
2021-Jun-07 Mon
| 0.28
| 0.28
| 0.27
| 0.27
| 355,857
| ###
| -3.6
| 14.5
| -16.9 |
2021-Jun-04 Fri
| 0.27
| 0.285
| 0.27
| 0.28
| 285,052
| ###
| ###
| 92.0
| -17.5 |
2021-Jun-03 Thu
| ###
| ###
| 0.27
| 0.27
| 2,121,652
| 609,974
| ###
| ###
| -16.9 |
2021-Jun-02 Wed
| 0.29
| ###
| 0.285
| ###
| ###
| ###
| ###
| 96.6
| -19.4 |
2021-Jun-01 Tue
| 0.27
| 0.29
| 0.27
| 0.28
| 1,134,558
| 317,676
| ###
| ###
| -17.5 |
2021-May-31 Mon
| 0.27
| 0.275
| ###
| 0.27
| 342,922
| 92,588
| ###
| 69.8
| -16.9 |
2021-May-28 Fri
| ###
| 0.2675
| ###
| ###
| 371,222
| ###
| ###
| 60.6
| -16.6 |
|
Enhanced    Basic Format Daily Prices for KIS    Bottom  |
Basic Prices for KIS
|
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 2025-05-04 09:03:00 thru 2025-05-04 09:03:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|