Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-Jun-17 05:37:06 PM AEST

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

  Company Next Section
  Limits 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

(BME) BLACK MOUNTAIN ENERGY LTD Daily Prices Page 2...

     Prev Section TOC    Company Info for BME    Limits Next Section


Company Details for (BME) BLACK MOUNTAIN ENERGY LTD

Listing Code BME
Listing Name BLACK MOUNTAIN ENERGY LTD
GICS Sector Energy
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for BME .. Tuesday 12th March 2024

BME is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BME    Bottom Next Section


<< Previous 1 2 3 Next >>


End of day Prices (full format),

225 Days for (BME) BLACK MOUNTAIN ENERGY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2023-Apr-28 Fri 0.021 0.021 0.021 0.021 0 ###
2023-Apr-27 Thu 0.024 0.024 0.021 0.021 1.5 1.5 ###
2023-Apr-26 Wed 0.0245 0.0245 0.0245 0.0245 ### ### ###
2023-Apr-24 Mon 0.025 0.025 0.025 0.025 80,179 ### 71.6 71.6 ###
2023-Apr-21 Fri 0.024 0.024 0.024 0.024 69.0 69.0 ###
2023-Apr-20 Thu 0.025 0.025 0.025 0.025 0 ###
2023-Apr-19 Wed 0.025 0.025 0.025 0.025 0 ###
2023-Apr-18 Tue 0.025 0.025 0.025 0.025 0 ###
2023-Apr-17 Mon 0.025 0.025 0.025 0.025 181 4 ### ### ###
2023-Apr-14 Fri 0.023 0.026 0.023 0.026 ### ### ###
2023-Apr-13 Thu 0.023 0.023 0.023 0.023 ### ### ###
2023-Apr-12 Wed 0.022 0.022 0.022 0.022 0 ###
2023-Apr-11 Tue 0.022 0.022 0.022 0.022 0 ###
2023-Apr-06 Thu 0.022 0.022 0.022 0.022 0 ###
2023-Apr-05 Wed 0.023 0.023 0.022 0.022 9.7 9.7 ###
2023-Apr-04 Tue 0.023 0.023 0.023 0.023 0 ###
2023-Apr-03 Mon 0.024 0.024 0.023 0.023 13.8 13.8 ###
2023-Mar-31 Fri 0.023 0.023 0.023 0.023 62.6 62.6 ###
2023-Mar-30 Thu 0.023 0.023 0.023 0.023 0 ###
2023-Mar-29 Wed 0.023 0.023 0.023 0.023 ### ### ###
2023-Mar-28 Tue 0.023 0.023 0.023 0.023 76,047 1,749 ### ### ###
2023-Mar-27 Mon 0.023 0.023 0.023 0.023 ### ### ###
2023-Mar-24 Fri 0.023 0.023 0.023 0.023 0 ###
2023-Mar-23 Thu 0.024 0.024 0.023 0.023 400,755 ### 11.7 11.7 ###
2023-Mar-22 Wed 0.025 0.025 0.025 0.025 6,980 174 ### ### ###
2023-Mar-21 Tue 0.026 0.026 0.025 0.025 163,627 4,172 11.9 11.9 ###
2023-Mar-20 Mon 0.026 0.026 0.026 0.026 0 ###
2023-Mar-17 Fri 0.026 0.026 0.026 0.026 0 ###
2023-Mar-16 Thu 0.026 0.026 0.026 0.026 0 ###
2023-Mar-15 Wed 0.026 0.026 0.025 0.026 119,889 3,057 66.7 66.7 ###
2023-Mar-14 Tue 0.029 0.029 0.029 0.029 0 0.0
2023-Mar-13 Mon 0.029 0.029 0.029 0.029 0 0.0
2023-Mar-10 Fri 0.029 0.029 0.029 0.029 0 0.0
2023-Mar-09 Thu 0.029 ### 0.029 0.029 ### ### 0.0
2023-Mar-08 Wed 0.027 0.029 0.027 0.029 158,225 ### ### ### 0.0
2023-Mar-07 Tue 0.027 0.027 0.027 0.027 0 ###
2023-Mar-06 Mon 0.027 0.027 0.027 0.027 153,957 4,156 71.4 71.4 ###
2023-Mar-03 Fri 0.027 0.027 0.027 0.027 71.5 71.5 ###
2023-Mar-02 Thu 0.025 0.025 0.025 0.025 0 ###
2023-Mar-01 Wed 0.024 0.025 0.024 0.025 21,150 ### 89.9 89.9 ###
2023-Feb-28 Tue 0.024 0.024 0.024 0.024 65.5 65.5 ###
2023-Feb-27 Mon 0.027 0.027 0.026 0.027 117,071 ### 78.6 78.6 ###
2023-Feb-24 Fri 0.028 ### 0.028 ### ### ### 0.0
2023-Feb-23 Thu 0.028 0.028 0.027 0.028 72,370 ### 69.1 69.1 ###
2023-Feb-22 Wed 0.028 0.028 0.028 0.028 448 ### 68.1 68.1 ###
2023-Feb-21 Tue ### ### 0.026 0.028 496,650 6,456 ### ### ###
2023-Feb-20 Mon ### ### ### ### 371,445 0 2.9 2.9 0.0
2023-Feb-17 Fri ### ### ### ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 27,545 0 62.6 62.6 0.0
2023-Feb-15 Wed 0.045 0.045 0.045 0.045 0 ###
2023-Feb-14 Tue 0.045 0.045 0.045 0.045 0 ###
2023-Feb-13 Mon 0.045 0.045 0.045 0.045 76.7 76.7 ###
2023-Feb-10 Fri ### 0.041 ### 0.041 54,955 1,126 89.6 89.6 0.0
2023-Feb-09 Thu ### ### ### ### 76.3 76.3 0.0
2023-Feb-08 Wed ### ### ### ### 157,741 0 ### ### 0.0
2023-Feb-07 Tue ### ### ### ### 0 0.0
2023-Feb-06 Mon ### ### ### ### 29,651 0 25.5 25.5 0.0
2023-Feb-03 Fri 0.044 0.044 ### ### 78,750 ### 0.9 0.9 0.0
2023-Feb-02 Thu ### 0.044 ### 0.043 448,379 ### ### ### ###
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue 0.047 0.047 ### ### ### ### 0.0
2023-Jan-30 Mon 0.045 0.047 0.045 0.045 ### ### ###
2023-Jan-27 Fri ### 0.048 ### 0.043 ### ### ###
2023-Jan-25 Wed ### ### ### ### 89.9 89.9 0.0
2023-Jan-24 Tue ### ### ### ### 0 0.0
2023-Jan-23 Mon ### ### ### ### 0 0.0
2023-Jan-20 Fri ### ### ### ### 0 0.0
2023-Jan-19 Thu ### ### ### ### 0 0.0
2023-Jan-18 Wed ### ### ### ### 70.8 70.8 0.0
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 0 0.0
2023-Jan-13 Fri ### ### ### ### ### ### 0.0
2023-Jan-12 Thu ### ### ### ### 85,577 0 ### ### 0.0
2023-Jan-11 Wed ### ### ### ### 124 0 60.0 60.0 0.0
2023-Jan-10 Tue ### ### ### ### 0 0.0
2023-Jan-09 Mon ### ### ### ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 0 0.0
2023-Jan-05 Thu ### ### ### ### 36,276 0 ### ### 0.0
2023-Jan-04 Wed ### ### ### ### 0 0.0
2023-Jan-03 Tue ### ### ### ### 0 0.0
2022-Dec-30 Fri ### ### ### ### 0 0.0
2022-Dec-29 Thu ### ### ### ### 73.1 73.1 0.0
2022-Dec-28 Wed ### ### ### ### 0 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 0 0.0
2022-Dec-20 Tue ### ### ### ### 747 0 ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 18.7 18.7 0.0
2022-Dec-16 Fri ### ### ### ### 0 0.0
2022-Dec-15 Thu ### ### ### ### 0 0.0
2022-Dec-14 Wed ### ### ### ### 0 0.0
2022-Dec-13 Tue ### ### ### ### 0 0.0
2022-Dec-12 Mon ### ### ### ### ### ### 0.0
2022-Dec-09 Fri ### ### ### ### 72.7 72.7 0.0
2022-Dec-08 Thu ### ### ### ### 0 0.0
2022-Dec-07 Wed ### ### ### ### 0 0.0
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon 0.045 0.045 0.043 0.043 12.3 12.3 ###
2022-Dec-02 Fri 0.043 0.043 0.043 0.043 ### ### ###
2022-Dec-01 Thu 0.045 0.045 0.045 0.045 6,288 282 68.1 68.1 ###
2022-Nov-30 Wed 0.045 0.045 0.045 0.045 0 ###
2022-Nov-29 Tue 0.045 0.045 0.045 0.045 ### ### ###
2022-Nov-28 Mon 0.045 0.045 0.045 0.045 ### ### ###
2022-Nov-25 Fri 0.045 0.045 0.045 0.045 0 ###
2022-Nov-24 Thu 0.045 0.045 0.045 0.045 71.3 71.3 ###
2022-Nov-23 Wed ### ### ### ### 71.3 71.3 0.0
2022-Nov-22 Tue 0.049 0.049 0.049 0.049 0 ###
2022-Nov-21 Mon 0.049 0.049 0.049 0.049 0 ###
2022-Nov-18 Fri 0.049 0.049 0.049 0.049 0 ###
2022-Nov-17 Thu 0.049 0.049 0.049 0.049 ### ### ###
2022-Nov-16 Wed 0.049 0.049 0.049 0.049 0 ###
2022-Nov-15 Tue ### ### 0.049 0.049 24.9 24.9 ###
2022-Nov-14 Mon ### ### ### ### 70.5 70.5 0.0
2022-Nov-11 Fri ### ### ### ### 0 0.0
2022-Nov-10 Thu ### ### ### ### 0 0.0
2022-Nov-09 Wed ### ### ### ### 0 0.0
2022-Nov-08 Tue ### ### ### ### 0 0.0
2022-Nov-07 Mon ### ### ### ### 0 0.0
2022-Nov-04 Fri ### ### ### ### 0 0.0
2022-Nov-03 Thu 0.056 0.056 0.049 ### 1.9 1.9 0.0
2022-Nov-02 Wed 0.056 0.056 0.056 0.056 0 ###
2022-Nov-01 Tue 0.056 0.056 0.056 0.056 0 ###
2022-Oct-31 Mon 0.059 0.059 0.056 0.056 11.3 11.3 ###
2022-Oct-28 Fri 0.059 0.059 0.059 0.059 0 0.0
2022-Oct-27 Thu 0.059 0.059 0.059 0.059 0 0.0
2022-Oct-26 Wed 0.059 0.059 0.059 0.059 0 0.0
2022-Oct-25 Tue ### ### 0.059 0.059 102,343 ### ### ### 0.0
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri ### ### ### ### 4 0 72.1 72.1 0.0
2022-Oct-20 Thu ### ### ### ### 0 0.0
2022-Oct-19 Wed ### ### ### ### 67.9 67.9 0.0
2022-Oct-18 Tue ### ### ### ### 3,759 0 ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 64,970 0 26.9 26.9 0.0
2022-Oct-14 Fri ### ### ### ### 0 0.0
2022-Oct-13 Thu ### ### ### ### 0 0.0
2022-Oct-12 Wed ### ### ### ### 0 0.0
2022-Oct-11 Tue ### ### ### ### 2,343 0 77.2 77.2 0.0
2022-Oct-10 Mon ### ### ### ### ### ### 0.0
2022-Oct-07 Fri ### ### ### ### ### ### 0.0
2022-Oct-06 Thu 0.058 0.058 0.058 0.058 0 0.0
2022-Oct-05 Wed 0.058 0.058 0.058 0.058 62.6 62.6 0.0
2022-Oct-04 Tue 0.058 0.058 0.058 0.058 51.2 51.2 0.0
2022-Oct-03 Mon 0.058 0.058 0.058 0.058 0 0.0
2022-Sep-30 Fri 0.058 0.058 0.058 0.058 67.9 67.9 0.0
2022-Sep-29 Thu 0.058 0.058 0.058 0.058 0 0.0
2022-Sep-28 Wed ### ### 0.058 0.058 ### ### 0.0
2022-Sep-27 Tue ### ### ### ### 0 0.0
2022-Sep-26 Mon ### ### ### ### 0 0.0
2022-Sep-23 Fri ### ### ### ### 83.2 83.2 0.0
2022-Sep-21 Wed ### ### ### ### 29.7 29.7 0.0
2022-Sep-20 Tue ### ### ### ### ### ### 0.0
2022-Sep-19 Mon 0.073 0.073 ### 0.071 ### ### 0.0
2022-Sep-16 Fri 0.071 0.071 0.071 0.071 1 0 76.0 76.0 0.0
2022-Sep-15 Thu 0.075 0.075 0.071 0.071 216,377 ### 5.9 5.9 0.0
2022-Sep-14 Wed 0.075 0.075 0.074 0.074 131,055 ### 20.0 20.0 0.0
2022-Sep-13 Tue ### ### ### ### ### ### 0.0
2022-Sep-12 Mon ### ### ### ### 0 0.0
2022-Sep-09 Fri ### ### ### ### 60.6 60.6 0.0
2022-Sep-08 Thu ### ### ### ### 90,249 0 5.6 5.6 0.0
2022-Sep-07 Wed ### ### 0.0675 0.0675 41,024 1,384 ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 0 0.0
2022-Sep-05 Mon ### ### ### ### 3,071 0 ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 0 0.0
2022-Sep-01 Thu ### ### ### ### ### ### 0.0
2022-Aug-31 Wed ### ### ### ### 0 0.0
2022-Aug-30 Tue ### ### ### ### 189 0 60.9 60.9 0.0
2022-Aug-29 Mon ### ### ### ### 0 0.0
2022-Aug-26 Fri ### ### ### ### 23 0 66.9 66.9 0.0
2022-Aug-25 Thu ### ### ### ### 0 0.0
2022-Aug-24 Wed ### ### ### ### 0 0.0
2022-Aug-23 Tue ### ### ### ### 0 0.0
2022-Aug-22 Mon ### ### ### ### 0 0.0
2022-Aug-19 Fri ### ### ### ### 90,251 0 3.5 3.5 0.0
2022-Aug-18 Thu ### ### ### ### 583 0 74.2 74.2 0.0
2022-Aug-17 Wed ### ### ### ### ### ### 0.0
2022-Aug-16 Tue ### ### ### ### 69,358 0 73.0 73.0 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### 0 0.0
2022-Aug-11 Thu ### ### ### ### 87 0 ### ### 0.0
2022-Aug-10 Wed ### ### ### ### 0 0.0
2022-Aug-09 Tue ### 0.071 ### ### 18,380 652 75.4 75.4 0.0
2022-Aug-08 Mon ### ### ### ### ### ### 0.0
2022-Aug-05 Fri ### ### ### ### 0 0.0
2022-Aug-04 Thu ### ### ### ### 252 0 70.3 70.3 0.0
2022-Aug-03 Wed ### ### ### ### 63.0 63.0 0.0
2022-Aug-02 Tue ### ### ### ### 6.0 6.0 0.0
2022-Aug-01 Mon ### ### ### ### 0 0.0
2022-Jul-29 Fri 0.071 0.071 ### ### 583 20 19.3 19.3 0.0
2022-Jul-28 Thu 0.073 0.073 ### ### 7.7 7.7 0.0
2022-Jul-27 Wed 0.075 0.075 0.075 0.075 65.7 65.7 0.0
2022-Jul-26 Tue 0.072 0.072 0.072 0.072 0 0.0
2022-Jul-25 Mon 0.071 0.072 0.071 0.072 ### ### 0.0
2022-Jul-22 Fri 0.072 0.072 0.071 0.071 25.3 25.3 0.0
2022-Jul-21 Thu 0.073 0.073 ### ### ### ### 0.0
2022-Jul-20 Wed 0.074 0.074 0.073 0.073 ### ### 0.0
2022-Jul-19 Tue 0.072 0.072 0.072 0.072 ### ### 0.0
2022-Jul-18 Mon ### ### ### ### 0 0.0
2022-Jul-15 Fri 0.075 0.075 ### ### 4.6 4.6 0.0
2022-Jul-14 Thu 0.074 0.074 0.074 0.074 50 3 61.6 61.6 0.0
2022-Jul-13 Wed 0.074 0.074 0.072 0.074 31,670 ### ### ### 0.0
2022-Jul-12 Tue 0.079 0.079 0.079 0.079 252 ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 0 0.0
2022-Jul-08 Fri ### ### ### ### 0 0.0
2022-Jul-07 Thu 0.075 ### 0.075 ### 82.8 82.8 0.0
2022-Jul-06 Wed 0.079 0.079 0.079 0.079 66.0 66.0 0.0
2022-Jul-05 Tue ### ### ### ### 0 0.0
2022-Jul-04 Mon ### ### ### ### 0 0.0
2022-Jul-01 Fri 0.082 0.082 ### ### 15.4 15.4 0.0
2022-Jun-30 Thu 0.085 0.085 ### ### ### ### 0.0
2022-Jun-29 Wed 0.088 0.088 0.085 0.085 10,251 886 ### ### ###
2022-Jun-28 Tue ### ### 0.085 0.086 8.1 8.1 ###
2022-Jun-27 Mon ### ### ### ### 50,026 0 ### ### 0.0
2022-Jun-24 Fri ### ### ### ### 0 0.0
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 78.6 78.6 0.0
2022-Jun-21 Tue ### ### ### ### 0 0.0
2022-Jun-20 Mon ### ### ### ### 0 0.0
2022-Jun-17 Fri ### ### ### ### 2 0 63.2 63.2 0.0
2022-Jun-16 Thu ### ### ### ### 237,953 0 33.4 33.4 0.0
2022-Jun-15 Wed ### ### ### ### 78.5 78.5 0.0
2022-Jun-14 Tue ### ### ### ### 45.0 45.0 0.0
2022-Jun-10 Fri ### ### ### ### ### ### 0.0
2022-Jun-09 Thu ### ### ### ### 347,846 0 ### ### 0.0
2022-Jun-08 Wed 0.1075 ### 0.1075 0.1075 90,040 ### 71.8 71.8 0.0
2022-Jun-07 Tue ### ### ### ### 1,316,143 0 ### ### 0.0


<< Previous 1 2 3 Next >>
     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 2024-06-17 17:37:06 thru 2024-06-17 17:37:07 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000