Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 24-May-19 10:54:30 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

(CRC) CORTONA RESOURCES LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for CRC    Limits Next Section


Company Details for (CRC) CORTONA RESOURCES LIMITED

Listing Code CRC
Listing Name CORTONA RESOURCES LIMITED
GICS Sector Materials
ISIN Name CORTONA RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CRC9


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for CRC .. Wednesday 9th January 2013

CRC 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 0.54 12,793,047 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

225 Days for (CRC) CORTONA RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2009-Jul-17 Fri ### ### ### ### 0 0.0
2009-Jul-16 Thu ### ### ### ### 124,120 0 71.4 71.4 0.0
2009-Jul-15 Wed ### ### ### ### 103,880 0 4.6 4.6 0.0
2009-Jul-14 Tue ### ### ### ### 71,257 0 11.4 11.4 0.0
2009-Jul-13 Mon ### ### ### ### 33,880 0 96.9 96.9 0.0
2009-Jul-10 Fri ### ### ### ### 4.0 4.0 0.0
2009-Jul-09 Thu ### 0.145 ### 0.145 724,120 ### 88.1 88.1 ###
2009-Jul-08 Wed ### ### 0.145 0.145 ### ### ###
2009-Jul-07 Tue ### ### 0.155 0.155 ### ### ###
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### ### ### ### 0.0
2009-Jun-29 Mon ### ### ### ### 125,146 0 22.5 22.5 0.0
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### 67.5 67.5 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 25.3 25.3 0.0
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri 0.175 ### ### ### ### ### 0.0
2009-Jun-18 Thu ### 0.175 ### ### 75.4 75.4 0.0
2009-Jun-17 Wed ### 0.185 ### 0.185 ### ### ###
2009-Jun-16 Tue ### ### ### ### 459,053 0 ### ### 0.0
2009-Jun-15 Mon ### ### 0.175 0.175 240,242 21,021 21.7 21.7 0.0
2009-Jun-12 Fri ### 0.185 ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 7.5 7.5 0.0
2009-Jun-10 Wed ### ### ### ### 325,077 0 18.9 18.9 0.0
2009-Jun-09 Tue 0.185 ### 0.185 ### 86.9 86.9 0.0
2009-Jun-05 Fri 0.185 0.185 ### 0.185 69.9 69.9 ###
2009-Jun-04 Thu ### ### 0.185 0.185 ### ### ###
2009-Jun-03 Wed ### ### ### ### ### ### 0.0
2009-Jun-02 Tue 0.2 0.2 ### ### 19.7 19.7 0.0
2009-Jun-01 Mon ### 0.2 ### 0.2 76.2 76.2 0.0
2009-May-29 Fri 0.185 ### 0.185 ### 89.2 89.2 0.0
2009-May-28 Thu ### ### ### 0.185 ### ### ###
2009-May-27 Wed ### ### 0.185 0.185 591,728 ### 18.1 18.1 ###
2009-May-26 Tue ### ### ### 0.185 1,567,126 0 ### ### ###
2009-May-25 Mon 0.175 0.175 0.175 0.175 91,250 ### 73.7 73.7 0.0
2009-May-22 Fri 0.175 ### 0.175 0.175 72.4 72.4 0.0
2009-May-21 Thu ### 0.185 ### ### 92.1 92.1 0.0
2009-May-20 Wed ### ### 0.175 0.175 91,444 ### 17.7 17.7 0.0
2009-May-19 Tue ### 0.185 ### 0.185 ### ### ###
2009-May-18 Mon 0.175 0.185 ### 0.175 78.3 78.3 0.0
2009-May-15 Fri ### ### ### ### ### ### 0.0
2009-May-14 Thu ### ### ### ### ### ### 0.0
2009-May-13 Wed 0.185 0.185 ### ### 390,480 ### 4.5 4.5 0.0
2009-May-12 Tue ### ### ### ### 94,428 0 74.6 74.6 0.0
2009-May-11 Mon 0.175 0.175 0.175 0.175 209,520 ### ### ### 0.0
2009-May-08 Fri 0.185 0.185 0.175 0.175 262,375 47,227 6.0 6.0 0.0
2009-May-07 Thu ### ### ### ### 89,945 0 84.7 84.7 0.0
2009-May-06 Wed ### ### ### ### 221,055 0 ### ### 0.0
2009-May-05 Tue ### 0.2 ### ### 271,742 27,174 ### ### 0.0
2009-May-04 Mon 0.175 ### ### 0.175 263,586 0 ### ### 0.0
2009-May-01 Fri ### ### 0.175 0.175 17.6 17.6 0.0
2009-Apr-30 Thu ### ### 0.175 ### ### ### 0.0
2009-Apr-29 Wed 0.185 0.185 ### ### 246,925 22,840 16.2 16.2 0.0
2009-Apr-28 Tue ### ### 0.175 ### 242,680 ### ### ### 0.0
2009-Apr-27 Mon 0.21 0.21 ### 0.2 255,381 ### ### ### 0.0
2009-Apr-24 Fri 0.21 0.22 ### 0.21 ### ### ###
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### ### ### 0 0.0
2009-Apr-20 Mon 0.21 0.21 ### ### ### ### 0.0
2009-Apr-17 Fri ### 0.21 0.2 0.21 80.0 80.0 ###
2009-Apr-16 Thu ### ### ### 0.2 ### ### 0.0
2009-Apr-15 Wed 0.155 0.155 0.155 0.155 85,225 ### 65.2 65.2 ###
2009-Apr-14 Tue ### ### 0.145 ### ### ### 0.0
2009-Apr-09 Thu 0.145 ### ### ### 82.3 82.3 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 77.1 77.1 0.0
2009-Apr-06 Mon ### ### ### ### 66.1 66.1 0.0
2009-Apr-03 Fri ### 0.155 ### 0.155 ### ### ###
2009-Apr-02 Thu 0.155 ### 0.155 ### ### ### 0.0
2009-Apr-01 Wed ### ### 0.155 0.155 ### ### ###
2009-Mar-31 Tue 0.175 0.175 0.175 0.175 ### ### 0.0
2009-Mar-30 Mon ### ### 0.175 0.175 3.1 3.1 0.0
2009-Mar-27 Fri ### ### 0.185 ### 78.5 78.5 0.0
2009-Mar-26 Thu 0.185 ### 0.185 ### ### ### 0.0
2009-Mar-25 Wed 0.185 0.185 0.185 0.185 ### ### ###
2009-Mar-24 Tue ### ### 0.185 0.185 ### ### ###
2009-Mar-23 Mon ### 0.2 ### 0.2 ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 99,959 0 ### ### 0.0
2009-Mar-19 Thu 0.175 0.185 0.175 0.185 167,959 ### ### ### ###
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 93,642 0 7.2 7.2 0.0
2009-Mar-16 Mon ### ### ### ### 415,558 0 ### ### 0.0
2009-Mar-13 Fri ### ### ### ### 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### ### 8.6 8.6 0.0
2009-Mar-11 Wed ### 0.2 ### ### 9.7 9.7 0.0
2009-Mar-10 Tue ### ### ### 0.185 84.6 84.6 ###
2009-Mar-09 Mon 0.175 0.175 ### ### 18.3 18.3 0.0
2009-Mar-06 Fri ### 0.175 ### 0.175 ### ### 0.0
2009-Mar-05 Thu 0.175 0.175 ### ### ### ### 0.0
2009-Mar-04 Wed ### ### 0.175 ### ### ### 0.0
2009-Mar-03 Tue 0.175 ### 0.175 ### 86.2 86.2 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri 0.175 0.185 ### ### ### ### 0.0
2009-Feb-26 Thu ### ### 0.155 ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 20.1 20.1 0.0
2009-Feb-24 Tue ### ### ### ### 86.4 86.4 0.0
2009-Feb-23 Mon ### ### ### 0.155 237,783 0 89.6 89.6 ###
2009-Feb-20 Fri ### ### ### 0.145 ### ### ###
2009-Feb-19 Thu ### ### 0.145 0.145 176,920 12,826 14.2 14.2 ###
2009-Feb-18 Wed 0.145 ### 0.145 ### 137,425 ### 88.9 88.9 0.0
2009-Feb-17 Tue ### ### ### ### 79.0 79.0 0.0
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri 0.145 ### 0.145 ### 81.7 81.7 0.0
2009-Feb-12 Thu ### 0.145 ### 0.145 ### ### ###
2009-Feb-11 Wed ### ### ### ### 3,121 0 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 0 0.0
2009-Feb-09 Mon ### ### ### ### 0 0.0
2009-Feb-06 Fri ### ### ### ### 141,248 0 95.5 95.5 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 151,744 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 72.2 72.2 0.0
2009-Jan-30 Fri 0.089 0.089 0.089 0.089 0 ###
2009-Jan-29 Thu 0.089 0.089 0.089 0.089 0 ###
2009-Jan-28 Wed 0.089 0.089 0.089 0.089 0 ###
2009-Jan-27 Tue ### ### 0.089 0.089 3.9 3.9 ###
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### 26.9 26.9 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 77.2 77.2 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 96.2 96.2 0.0
2009-Jan-13 Tue ### ### ### ### 11,870 0 ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 110,221 0 4.1 4.1 0.0
2009-Jan-09 Fri ### ### ### ### 25,779 0 ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 0 0.0
2009-Jan-06 Tue ### ### ### ### 64.9 64.9 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 63.4 63.4 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### ### 112,885 0 13.8 13.8 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 0 0.0
2008-Dec-15 Mon ### ### ### ### 68.2 68.2 0.0
2008-Dec-12 Fri 0.075 0.075 0.075 0.075 ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 110,385 0 76.3 76.3 0.0
2008-Dec-08 Mon ### ### ### ### 156,376 0 9.6 9.6 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon 0.078 0.078 ### ### 687,550 ### 4.8 4.8 0.0
2008-Nov-28 Fri 0.071 0.071 0.071 0.071 0 0.0
2008-Nov-27 Thu 0.071 0.071 0.071 0.071 0 0.0
2008-Nov-26 Wed 0.077 0.077 0.071 0.071 246,875 ### 10.6 10.6 0.0
2008-Nov-25 Tue 0.082 0.082 0.082 0.082 68.8 68.8 0.0
2008-Nov-24 Mon 0.075 0.075 0.071 0.071 16.8 16.8 0.0
2008-Nov-21 Fri 0.076 0.076 ### ### 332,675 12,641 10.2 10.2 0.0
2008-Nov-20 Thu 0.084 0.084 0.082 0.082 ### ### 0.0
2008-Nov-19 Wed 0.084 0.084 0.084 0.084 84.9 84.9 ###
2008-Nov-18 Tue 0.086 0.086 0.084 0.084 38.4 38.4 ###
2008-Nov-17 Mon 0.085 0.085 0.085 0.085 0 ###
2008-Nov-14 Fri 0.085 0.085 0.085 0.085 ### ### ###
2008-Nov-13 Thu ### ### 0.085 0.085 ### ### ###
2008-Nov-12 Wed ### ### ### ### 32.1 32.1 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon ### ### ### ### 0 0.0
2008-Nov-07 Fri ### ### ### ### 0 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 0 0.0
2008-Nov-04 Tue ### ### ### ### 34,145 0 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 32,255 0 58.8 58.8 0.0
2008-Oct-31 Fri ### ### 0.085 0.085 ### ### ###
2008-Oct-30 Thu ### ### ### ### 97,245 0 62.7 62.7 0.0
2008-Oct-29 Wed ### ### ### ### 74,774 0 ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 117,176 0 ### ### 0.0
2008-Oct-27 Mon ### ### ### ### 57,824 0 ### ### 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### 0 0.0
2008-Oct-22 Wed 0.085 0.085 ### ### ### ### 0.0
2008-Oct-21 Tue 0.075 0.075 0.075 0.075 ### ### 0.0
2008-Oct-20 Mon ### ### 0.075 0.075 12.8 12.8 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu 0.085 0.085 0.085 0.085 0 ###
2008-Oct-15 Wed 0.085 0.085 ### 0.085 132,950 5,650 ### ### ###
2008-Oct-14 Tue 0.087 0.087 0.085 0.085 42,050 ### ### ### ###
2008-Oct-13 Mon 0.085 0.085 0.085 0.085 3,850 327 62.9 62.9 ###
2008-Oct-10 Fri ### ### 0.085 0.085 ### ### ###
2008-Oct-09 Thu ### ### ### ### 13.1 13.1 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 0 0.0
2008-Oct-06 Mon ### ### ### ### 88.9 88.9 0.0
2008-Oct-03 Fri ### ### ### ### 13.9 13.9 0.0
2008-Oct-02 Thu ### ### ### ### 78.4 78.4 0.0
2008-Oct-01 Wed ### ### ### ### 73.5 73.5 0.0
2008-Sep-30 Tue ### ### ### ### 132,884 0 ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 9.8 9.8 0.0
2008-Sep-26 Fri ### ### ### ### 0 0.0
2008-Sep-25 Thu 0.145 0.145 ### ### 15,651 ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 95,350 0 ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 58.8 58.8 0.0
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed ### ### ### ### 86,150 0 ### ### 0.0
2008-Sep-16 Tue ### ### ### ### 103,850 0 69.5 69.5 0.0
2008-Sep-15 Mon ### ### ### ### 81.6 81.6 0.0
2008-Sep-12 Fri 0.145 ### 0.145 ### 15,126 ### 96.9 96.9 0.0
2008-Sep-11 Thu 0.145 0.145 0.145 0.145 35,274 ### 80.7 80.7 ###
2008-Sep-10 Wed 0.155 0.155 0.155 0.155 0 ###
2008-Sep-09 Tue 0.155 0.155 0.155 0.155 ### ### ###
2008-Sep-08 Mon ### ### 0.155 0.155 ### ### ###
2008-Sep-05 Fri 0.145 ### 0.145 ### 96.6 96.6 0.0
2008-Sep-04 Thu 0.145 0.145 0.145 0.145 19,175 2,780 ### ### ###
2008-Sep-03 Wed ### ### ### ### 4,051 0 75.5 75.5 0.0
2008-Sep-02 Tue ### ### ### ### 0 0.0
2008-Sep-01 Mon ### ### ### ### 0 0.0
2008-Aug-29 Fri ### ### ### ### 0 0.0
2008-Aug-28 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2024-05-19 22:54:30 thru 2024-05-19 22:54:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000