|
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 Wed 24-May-29 09:05:09 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CM1) COOLGARDIE MINERALS LIMITED Daily Prices Page 4...
|
TOC    Company Info for CM1    Limits |
Company Details for (CM1) COOLGARDIE MINERALS LIMITED
Listing Code
| CM1
|
Listing Name
| COOLGARDIE MINERALS LIMITED
|
GICS Sector
| Materials
|
ISIN Name
|
|
ISIN Security
|
|
ISIN Code
| |
Maximum Price date available .. Tuesday 28th May 2024 Latest price with VOLUME for CM1 .. Tuesday 5th February 2019
CM1 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
| 0.045
| ###
| ### |
MAX
| 0.2
| ###
| 99.7 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CM1    Bottom |
End of day Prices (full format), 300 Days for (CM1) COOLGARDIE MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-May-22 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-21 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-20 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-17 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-16 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-15 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-14 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-13 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-10 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-09 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-08 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-07 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-06 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-03 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-02 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-May-01 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-30 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-29 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-26 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-24 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-23 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-18 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-17 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-16 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-15 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-12 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-11 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-10 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-09 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-08 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-05 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-04 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-03 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-02 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Apr-01 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-29 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-28 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-27 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-26 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-25 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-22 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-21 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-20 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-19 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-18 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-15 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-14 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-13 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-12 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-11 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-08 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-07 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-06 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-05 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-04 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Mar-01 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-28 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-27 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-26 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-25 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-22 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-21 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-20 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-19 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-18 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-15 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-14 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-11 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-08 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-06 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2019-Feb-05 Tue
| 0.051
| 0.052
| ###
| 0.052
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 0.054
| 0.055
| 0.051
| 0.051
| 328,757
| 17,424
| 5.6
| 5.6
| ### |
2019-Feb-01 Fri
| 0.048
| 0.052
| 0.048
| 0.051
| 862,054
| ###
| 94.8
| 94.8
| ### |
2019-Jan-31 Thu
| 0.049
| 0.049
| 0.047
| 0.048
|
|
| 17.4
| 17.4
| ### |
2019-Jan-30 Wed
| 0.049
| 0.049
| 0.047
| 0.048
| 395,743
| ###
| 19.7
| 19.7
| ### |
2019-Jan-29 Tue
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 75.5
| 75.5
| ### |
2019-Jan-25 Fri
| 0.049
| 0.051
| 0.049
| 0.051
|
|
| ###
| ###
| ### |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-11 Fri
| 0.073
| 0.073
| ###
| ###
| 52,123
| ###
| 7.7
| 7.7
| 0.0 |
2019-Jan-10 Thu
| ###
| 0.073
| ###
| 0.073
| 692,758
| 25,285
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 0.053
| 0.053
| 0.049
| ###
| 1,154,449
| 58,876
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 0.053
| 0.053
| 0.052
| 0.052
| 62,375
| 3,274
| 11.6
| 11.6
| ### |
2018-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 0.054
| ###
| 0.054
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 0.045
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| 0.125
| ###
| 0.125
| 16,280
| ###
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 18,280
| 2,285
| 67.8
| 67.8
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| 0.125
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 433,525
| 0
| 65.2
| 65.2
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 333,028
| 0
| 1.5
| 1.5
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 390,487
| 0
| 98.5
| 98.5
| 0.0 |
2018-Oct-30 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2018-Oct-29 Mon
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Oct-23 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 62,027
| 7,753
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-16 Tue
| 0.125
| 0.125
| ###
| ###
| 100,920
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-11 Thu
| 0.125
| ###
| 0.125
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 14,285
| 0
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 249,344
| 0
| 10.2
| 10.2
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 301,171
| 0
| 99.0
| 99.0
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| 0.085
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2018-Sep-28 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2018-Sep-27 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 0.125
| 0.125
| ###
| 0.125
| 295,956
| ###
| 72.6
| 72.6
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-24 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Sep-19 Wed
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 10.6
| 10.6
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2018-Sep-11 Tue
| 0.145
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 672,271
| 0
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 0.125
| 0.145
| 308,178
| ###
| 15.0
| 15.0
| ### |
2018-Sep-04 Tue
| 0.175
| 0.175
| ###
| ###
| 636,250
| 55,671
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 939,086
| 0
| 76.7
| 76.7
| 0.0 |
2018-Aug-31 Fri
| ###
| 0.185
| ###
| ###
| 668,082
| ###
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| 0.2
| ###
| 0.185
|
|
| 98.2
| 98.2
| ### |
|
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 2024-05-29 21:05:09 thru 2024-05-29 21:05:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|