|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Fri 24-May-17 05:44:24 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BOC) BOUGAINVILLE COPPER LIMITED Daily Prices Page 6...
|
TOC    Company Info for BOC    Limits |
Company Details for (BOC) BOUGAINVILLE COPPER LIMITED
Listing Code
| BOC
|
Listing Name
| BOUGAINVILLE COPPER LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| BOUGAINVILLE COPPER
|
ISIN Security
| 1 KINA ORDINARY FULLY PAID
|
ISIN Code
| PG0008526520 |
Maximum Price date available .. Thursday 16th May 2024 Latest price with VOLUME for BOC .. Thursday 16th May 2024
BOC is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 2.2
| 2,516,757
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for BOC    Bottom |
End of day Prices (full format), 113 Days for (BOC) BOUGAINVILLE COPPER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2022-Feb-17 Thu
| ###
| ###
| 0.55
| 0.56
|
|
| 1.0
| 1.0
| ### |
2022-Feb-16 Wed
| ###
| 0.655
| 0.52
| 0.655
| 303,989
| ###
| 97.8
| 97.8
| ### |
2022-Feb-15 Tue
| 0.75
| 0.755
| ###
| 0.625
| 432,272
| 163,182
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 0.455
| ###
| 0.455
| 0.89
| 875,673
| ###
| ###
| ###
| ### |
2022-Feb-10 Thu
| 0.4
| 0.4
| ###
| 0.4
|
|
| 68.3
| 68.3
| 0.0 |
2022-Feb-09 Wed
| 0.4
| 0.4
| ###
| ###
| 56,483
| ###
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 8,025
| 0
| 61.0
| 61.0
| 0.0 |
2022-Feb-07 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 0.385
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 9,548
| ###
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 0.4
| 0.4
| ###
| ###
| 19,725
| 3,945
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 16,179
| 6,471
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 0.42
| 0.42
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| 0.43
| 0.44
| 0.42
| 0.42
| 27,743
| 11,929
| ###
| ###
| ### |
2022-Jan-25 Tue
| 0.41
| 0.425
| 0.41
| 0.425
| 90,386
| ###
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| 0.4
| ###
| 0.4
| 35,476
| ###
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| 0.4025
| ###
| 0.4
| 11,948
| ###
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2022-Jan-19 Wed
| 0.375
| 0.385
| 0.375
| 0.375
|
|
| 69.2
| 69.2
| ### |
2022-Jan-18 Tue
| ###
| 0.375
| ###
| 0.375
| 68,881
| ###
| ###
| ###
| ### |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2022-Jan-14 Fri
| ###
| 0.4
| ###
| ###
| 85,849
| ###
| 14.9
| 14.9
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 113,156
| 0
| 24.7
| 24.7
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 588
| 0
| 68.8
| 68.8
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
| 18,676
| 0
| 15.1
| 15.1
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-04 Tue
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 0.325
| 0.325
| ###
| ###
| 10,285
| 1,671
| 5.4
| 5.4
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 92,626
| 0
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
| 3,428
| 0
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 19,952
| 0
| 28.0
| 28.0
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
| 41,086
| 0
| 6.5
| 6.5
| 0.0 |
2021-Dec-14 Tue
| ###
| 0.345
| ###
| ###
| 66,957
| 11,550
| 10.4
| 10.4
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 4,251
| 0
| 25.6
| 25.6
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 1,571
| 0
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 21,770
| 0
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
| 7,142
| 0
| 91.9
| 91.9
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
| 7,142
| 0
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 0.375
| 0.375
| ###
| ###
| 379
| 71
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Nov-29 Mon
| 0.375
| 0.375
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 184
| 0
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
| 545
| 0
| 71.2
| 71.2
| 0.0 |
2021-Nov-23 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2021-Nov-22 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 170
| ###
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2021-Nov-18 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 16,321
| 6,528
| 71.8
| 71.8
| 0.0 |
2021-Nov-16 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 0.375
| 0.375
| 0.375
| 0.375
| 17,044
| ###
| 65.1
| 65.1
| ### |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| 0.42
| ###
| ###
| 24,675
| 5,181
| 74.2
| 74.2
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 22,458
| 0
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 3,927
| 0
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Nov-01 Mon
| 0.385
| 0.385
| ###
| ###
| 20,072
| ###
| 8.7
| 8.7
| 0.0 |
2021-Oct-29 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2021-Oct-28 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 90.4
| 90.4
| 0.0 |
2021-Oct-27 Wed
| 0.4
| 0.42
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 51,171
| 0
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 0.385
| 0.41
| 0.385
| ###
| 36,156
| 14,372
| 89.2
| 89.2
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 37,984
| 0
| 13.3
| 13.3
| 0.0 |
2021-Oct-12 Tue
| 0.345
| ###
| 0.345
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
| 10,046
| 0
| 84.6
| 84.6
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 6,527
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 7,386
| 0
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
| 15,886
| 0
| 71.7
| 71.7
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
| 5,959
| 0
| 84.3
| 84.3
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
| 27,187
| 0
| 66.7
| 66.7
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 0.355
| ###
| 0.355
| ###
| 38,181
| 6,777
| 80.0
| 80.0
| 0.0 |
2021-Sep-24 Fri
| 0.355
| ###
| 0.355
| ###
| 7,242
| 1,285
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| 0.355
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2021-Sep-22 Wed
| 0.355
| ###
| 0.355
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 5,185
| 0
| 14.1
| 14.1
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| 0.375
| ###
| 0.375
| 1,926
| ###
| 78.0
| 78.0
| ### |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| 0.355
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
| 29,779
| 0
| 94.8
| 94.8
| 0.0 |
|
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 2024-05-17 17:44:24 thru 2024-05-17 17:44:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|