Various chartings for (ZFX) ZINIFEX 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
| 1.47
| 387,924
| 1.4 |
MAX
| ###
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for ZFX
|
Weekly    Format Enhanced Daily Prices for ZFX    Basic |
End of day Prices (Enhanced format), last 120 Days for (ZFX) ZINIFEX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 3.89 |
2008-Jul-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-02 Wed
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| ### |
2008-Jul-01 Tue
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| ### |
2008-Jun-30 Mon
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| ### |
2008-Jun-27 Fri
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| ### |
2008-Jun-26 Thu
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| ### |
2008-Jun-25 Wed
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| ### |
2008-Jun-24 Tue
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| ### |
2008-Jun-23 Mon
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| ### |
2008-Jun-20 Fri
| 8.7
| 8.77
| ###
| 8.2
| ###
| ###
| -5.7
| ###
| ### |
2008-Jun-19 Thu
| ###
| 8.83
| 8.55
| 8.72
| 5,101,650
| ###
| 1.3
| 78.0
| ### |
2008-Jun-18 Wed
| ###
| 8.71
| 8.54
| ###
| 3,359,745
| ###
| -0.3
| ###
| 2.2 |
2008-Jun-17 Tue
| ###
| 8.79
| 8.5
| 8.73
| 5,407,450
| ###
| 0.6
| ###
| 2.2 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| ###
| 28,233,629
| ###
| 24.3
| 2.2 |
2008-Jun-13 Fri
| ###
| ###
| 8.46
| 8.89
| ###
| ###
| ###
| 86.6
| 2.3 |
2008-Jun-12 Thu
| 8.75
| 8.8
| ###
| ###
| ###
| ###
| -1.5
| 36.0
| 2.2 |
2008-Jun-11 Wed
| ###
| ###
| 8.72
| 8.87
| 5,093,524
| 45,077,687
| -1.2
| 35.1
| ### |
2008-Jun-10 Tue
| 9.2
| 9.23
| ###
| ###
| 2,524,557
| 23,061,828
| ###
| 33.4
| ### |
2008-Jun-06 Fri
| 9.45
| 9.57
| ###
| ###
| 2,560,956
| ###
| -0.8
| 33.2
| 2.4 |
2008-Jun-05 Thu
| 9.25
| 9.4
| 9.24
| ###
| ###
| 25,730,320
| 1.2
| ###
| ### |
2008-Jun-04 Wed
| ###
| ###
| ###
| 9.2
| 4,198,470
| 38,898,824
| -1.1
| 32.7
| ### |
2008-Jun-03 Tue
| 9.4
| 9.43
| 9.27
| 9.4
| 3,754,224
| ###
| ###
| ###
| ### |
2008-Jun-02 Mon
| 9.54
| ###
| 9.47
| 9.53
| ###
| ###
| ###
| ###
| ### |
2008-May-30 Fri
| 9.75
| 9.75
| 9.45
| 9.5
| ###
| 79,401,552
| ###
| 17.5
| 2.4 |
2008-May-29 Thu
| ###
| ###
| 9.86
| 9.86
| 5,305,251
| 52,919,878
| -2.2
| 19.0
| 2.5 |
2008-May-28 Wed
| ###
| 10.21
| ###
| ###
| ###
| ###
| -1.4
| 34.9
| 2.6 |
2008-May-27 Tue
| ###
| 10.28
| ###
| 10.22
| ###
| ###
| ###
| 72.3
| 2.6 |
2008-May-26 Mon
| 10.26
| 10.28
| ###
| ###
| 4,960,456
| 50,621,453
| -0.9
| ###
| 2.6 |
2008-May-23 Fri
| 10.4
| 10.49
| 10.24
| 10.28
| ###
| ###
| -1.2
| ###
| 2.6 |
2008-May-22 Thu
| 10.27
| 10.42
| 10.24
| 10.42
| 2,065,542
| 21,337,048
| ###
| ###
| 2.7 |
2008-May-21 Wed
| 10.42
| 10.45
| ###
| ###
| ###
| 31,365,370
| -0.4
| 32.0
| 2.7 |
2008-May-20 Tue
| ###
| ###
| 10.45
| 10.55
| 2,329,758
| 24,625,542
| ###
| 29.5
| 2.7 |
2008-May-19 Mon
| 10.75
| 10.86
| ###
| 10.74
| ###
| ###
| ###
| ###
| ### |
2008-May-16 Fri
| 10.53
| 10.8
| 10.53
| 10.72
| ###
| 42,683,420
| ###
| 76.8
| 2.8 |
2008-May-15 Thu
| ###
| ###
| ###
| 10.52
| 5,430,058
| 56,499,753
| ###
| ###
| 2.7 |
2008-May-14 Wed
| ###
| 10.4
| 10.26
| 10.26
| 3,919,455
| 40,487,970
| -0.6
| ###
| 2.6 |
2008-May-13 Tue
| ###
| 10.48
| ###
| ###
| ###
| ###
| ###
| 37.1
| 2.7 |
2008-May-12 Mon
| 10.47
| 10.49
| ###
| 10.42
| ###
| 14,276,177
| -0.5
| ###
| 2.7 |
2008-May-09 Fri
| ###
| ###
| 10.26
| 10.47
| 3,352,742
| ###
| ###
| 69.9
| ### |
2008-May-08 Thu
| 10.4
| 10.53
| ###
| 10.4
| ###
| 46,413,142
| ###
| 62.5
| ### |
2008-May-07 Wed
| ###
| 10.5
| ###
| 10.5
| 5,754,343
| ###
| 3.2
| 86.0
| ### |
2008-May-06 Tue
| ###
| 10.2
| ###
| ###
| ###
| 56,938,842
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| ###
| 9.85
| ###
| 3,847,357
| ###
| ###
| ###
| 2.5 |
2008-May-02 Fri
| ###
| ###
| 9.75
| 9.75
| ###
| 26,723,842
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| ###
| 9.87
| ###
| ###
| 23,407,556
| ###
| ###
| 2.5 |
2008-Apr-30 Wed
| ###
| ###
| 9.85
| ###
| ###
| 35,296,141
| 2.0
| 76.6
| ### |
2008-Apr-29 Tue
| ###
| 10.2
| ###
| ###
| ###
| 23,461,540
| ###
| 36.7
| 2.6 |
2008-Apr-28 Mon
| ###
| 10.42
| ###
| ###
| 3,398,788
| ###
| ###
| ###
| ### |
2008-Apr-24 Thu
| 10.4
| 10.4
| 10.27
| ###
| 7,143,853
| 73,831,720
| -0.5
| ###
| ### |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 3,432,344
| 35,215,849
| 1.6
| 76.9
| ### |
2008-Apr-22 Tue
| 10.4
| 10.4
| ###
| 10.28
| ###
| 27,564,427
| -1.2
| 31.7
| 2.6 |
2008-Apr-21 Mon
| 10.41
| 10.47
| 10.22
| 10.44
| 2,178,282
| 22,534,327
| 0.3
| 67.6
| ### |
2008-Apr-18 Fri
| 10.43
| 10.43
| ###
| 10.24
| ###
| ###
| -1.8
| 22.1
| 2.6 |
2008-Apr-17 Thu
| 10.26
| 10.49
| 10.21
| 10.49
| 4,714,585
| 48,795,954
| 2.2
| ###
| ### |
2008-Apr-16 Wed
| 9.79
| ###
| 9.79
| ###
| ###
| 36,615,428
| 2.1
| 80.4
| ### |
2008-Apr-15 Tue
| 9.25
| ###
| 9.25
| ###
| 2,749,482
| ###
| ###
| 90.5
| ### |
2008-Apr-14 Mon
| 9.51
| 9.58
| ###
| ###
| 2,995,457
| ###
| -1.7
| ###
| ### |
2008-Apr-11 Fri
| 9.75
| ###
| 9.55
| ###
| ###
| 31,111,276
| ###
| 31.8
| 2.5 |
2008-Apr-10 Thu
| ###
| ###
| ###
| 9.8
| 3,056,655
| ###
| -2.5
| ###
| ### |
2008-Apr-09 Wed
| ###
| ###
| 9.87
| ###
| 3,417,548
| 34,038,778
| ###
| 75.5
| 2.6 |
2008-Apr-08 Tue
| 10.2
| 10.27
| 9.71
| 9.85
| 4,263,778
| 42,595,142
| ###
| ###
| 2.5 |
2008-Apr-07 Mon
| ###
| ###
| 9.88
| ###
| 4,863,681
| 48,734,083
| ###
| 79.6
| ### |
2008-Apr-04 Fri
| 9.45
| 9.8
| ###
| 9.8
| 7,056,242
| 67,704,641
| ###
| 84.9
| ### |
2008-Apr-03 Thu
| ###
| 9.46
| ###
| ###
| 5,996,440
| 56,276,589
| 0.6
| 69.1
| 2.4 |
2008-Apr-02 Wed
| ###
| ###
| ###
| 9.2
| 8,109,256
| 76,348,645
| ###
| 13.4
| ### |
2008-Apr-01 Tue
| ###
| 9.71
| 9.42
| 9.49
| ###
| 33,708,657
| ###
| ###
| ### |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 4,256,951
| ###
| ###
| 32.7
| 2.6 |
2008-Mar-28 Fri
| ###
| ###
| 9.79
| ###
| ###
| 73,164,959
| ###
| ###
| ### |
2008-Mar-27 Thu
| ###
| ###
| 9.89
| ###
| 4,378,723
| ###
| ###
| 27.2
| 2.6 |
2008-Mar-26 Wed
| 9.7
| ###
| ###
| ###
| 4,169,188
| 41,045,655
| 2.5
| 77.6
| 2.6 |
2008-Mar-25 Tue
| 9.71
| 9.74
| 9.52
| ###
| 3,511,374
| ###
| ###
| ###
| ### |
2008-Mar-20 Thu
| 9.4
| 9.59
| 9.25
| 9.25
| 7,296,676
| 68,734,687
| ###
| 30.4
| 2.4 |
2008-Mar-19 Wed
| ###
| ###
| 9.83
| ###
| ###
| ###
| ###
| ###
| ### |
2008-Mar-18 Tue
| 9.55
| ###
| 9.46
| 9.49
| ###
| ###
| -0.6
| 35.8
| ### |
2008-Mar-17 Mon
| ###
| ###
| 9.88
| ###
| 4,822,576
| ###
| -2.1
| 30.4
| 2.5 |
2008-Mar-14 Fri
| 10.25
| 10.47
| 10.24
| ###
| 2,805,545
| ###
| 1.0
| 69.7
| ### |
2008-Mar-13 Thu
| 10.26
| ###
| ###
| ###
| ###
| 28,978,622
| -1.6
| ###
| ### |
2008-Mar-12 Wed
| 10.43
| ###
| 10.28
| 10.28
| ###
| 50,846,057
| ###
| 31.3
| 2.6 |
2008-Mar-11 Tue
| 10.51
| 10.58
| ###
| ###
| ###
| 46,833,347
| -4.3
| 20.3
| ### |
2008-Mar-10 Mon
| ###
| ###
| 10.8
| 10.8
| 2,764,321
| 30,379,887
| ###
| ###
| ### |
2008-Mar-07 Fri
| ###
| 11.48
| ###
| 11.25
| 4,733,376
| ###
| 2.5
| 85.9
| ### |
2008-Mar-06 Thu
| 11.26
| ###
| ###
| 11.2
| 3,035,942
| 34,093,628
| ###
| ###
| ### |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 6,173,778
| 68,775,886
| -0.3
| 41.5
| 2.8 |
2008-Mar-04 Tue
| ###
| ###
| 10.88
| 10.88
| 13,629,147
| 155,917,441
| -9.3
| ###
| ### |
2008-Mar-03 Mon
| ###
| ###
| 11.86
| ###
| ###
| 229,637,957
| 1.3
| 82.8
| ### |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 15,453,487
| 168,288,473
| ###
| 89.5
| ### |
2008-Feb-28 Thu
| 10.25
| ###
| 10.2
| 10.52
| 8,693,242
| 90,627,047
| ###
| ###
| 2.7 |
2008-Feb-27 Wed
| ###
| ###
| 9.73
| ###
| 5,332,850
| 53,061,857
| -1.6
| 21.9
| ### |
2008-Feb-26 Tue
| 10.72
| 10.8
| ###
| ###
| ###
| 53,852,644
| ###
| 4.4
| ### |
2008-Feb-25 Mon
| ###
| ###
| ###
| 10.5
| ###
| 79,180,252
| 1.2
| 78.9
| ### |
2008-Feb-22 Fri
| 9.55
| 10.2
| 9.55
| ###
| 6,586,586
| ###
| 6.3
| 92.7
| ### |
2008-Feb-21 Thu
| ###
| 9.46
| ###
| 9.46
| ###
| 50,533,847
| ###
| ###
| ### |
2008-Feb-20 Wed
| 9.48
| 9.5
| 9
| 9
| 6,764,521
| ###
| ###
| ###
| ### |
2008-Feb-19 Tue
| 9.41
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2008-Feb-18 Mon
| 9.29
| ###
| 9.27
| ###
| 2,302,680
| 21,460,977
| ###
| ###
| ### |
2008-Feb-15 Fri
| ###
| 9.42
| 9.21
| ###
| 2,906,855
| 27,077,354
| -1.0
| 32.2
| ### |
2008-Feb-14 Thu
| ###
| ###
| ###
| 9.55
| 3,027,274
| ###
| ###
| ###
| 2.5 |
2008-Feb-13 Wed
| ###
| 9.72
| ###
| ###
| 3,500,773
| ###
| -5.4
| ###
| 2.4 |
2008-Feb-12 Tue
| 9.23
| 9.53
| ###
| 9.53
| ###
| ###
| 3.3
| 89.2
| ### |
2008-Feb-11 Mon
| 9.49
| 9.49
| ###
| ###
| 4,719,583
| 43,656,142
| -5.1
| 13.3
| ### |
2008-Feb-08 Fri
| 9.4
| 9.45
| 9.28
| ###
| ###
| ###
| ###
| 27.8
| ### |
2008-Feb-07 Thu
| 9.7
| 9.77
| ###
| 9.25
| 7,015,886
| 66,265,043
| ###
| ###
| 2.4 |
2008-Feb-06 Wed
| 9.85
| 9.85
| ###
| ###
| 5,836,024
| ###
| -1.8
| ###
| 2.5 |
2008-Feb-05 Tue
| 10.59
| 10.77
| 10.28
| ###
| 3,919,375
| 41,251,421
| ###
| ###
| 2.6 |
2008-Feb-04 Mon
| 10.83
| ###
| ###
| 10.75
| 10,388,974
| ###
| ###
| 31.7
| ### |
2008-Feb-01 Fri
| 10.73
| ###
| 10.73
| ###
| ###
| 68,403,843
| ###
| ###
| 2.8 |
2008-Jan-31 Thu
| ###
| 10.49
| 9.86
| 10.28
| ###
| 45,629,787
| 1.9
| ###
| 2.6 |
2008-Jan-30 Wed
| 10.5
| ###
| ###
| ###
| ###
| ###
| ###
| 37.4
| ### |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
| ###
| 66,479,820
| ###
| ###
| ### |
2008-Jan-25 Fri
| ###
| 10.74
| 10.29
| ###
| 16,545,344
| ###
| ###
| ###
| 2.7 |
2008-Jan-24 Thu
| ###
| 9.88
| 9.28
| 9.88
| 7,694,273
| ###
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 9,516,388
| 85,742,655
| -1.7
| ###
| 2.3 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 8.4
| ###
| ###
| -7.1
| ###
| ### |
2008-Jan-21 Mon
| 9.7
| 9.87
| 9.53
| 9.58
| 6,767,346
| 65,643,256
| ###
| 46.8
| 2.5 |
2008-Jan-18 Fri
| 9.5
| ###
| 9.21
| 9.52
| ###
| 86,447,272
| ###
| 71.9
| 2.4 |
2008-Jan-17 Thu
| ###
| 10.2
| ###
| ###
| ###
| 84,204,825
| -2.0
| ###
| ### |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 7,880,370
| 79,985,755
| ###
| 44.5
| 2.6 |
2008-Jan-15 Tue
| 10.89
| ###
| ###
| ###
| 5,396,277
| ###
| -2.0
| ###
| 2.7 |
2008-Jan-14 Mon
| ###
| ###
| 10.43
| 10.75
| 6,966,670
| ###
| -2.3
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for ZFX    Bottom |
Basic Prices for ZFX
|
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 2024-11-02 09:45:23 thru 2024-11-02 09:45:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|