|
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-Jun-14 09:09:34 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CTN) CATALINA RESOURCES LTD Daily Prices Page 42...
|
TOC    Company Info for CTN    Limits |
Company Details for (CTN) CATALINA RESOURCES LTD
Listing Code
| CTN
|
Listing Name
| CATALINA RESOURCES LTD
|
GICS Sector
| Materials
|
ISIN Name
| CONTANGO MICROCAP
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CTN2 |
Maximum Price date available .. Wednesday 12th June 2024 Latest price with VOLUME for CTN .. Wednesday 12th June 2024
CTN 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
| ###
| 3
| 0.0 |
MAX
| ###
| 15,233,220
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CTN    Bottom |
End of day Prices (full format), 75 Days for (CTN) CATALINA RESOURCES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2007-Mar-16 Fri
| 1.75
| 1.79
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-Mar-15 Thu
| 1.78
| 1.79
| 1.78
| 1.78
| 37,445
| ###
| ###
| ###
| 0.1 |
2007-Mar-14 Wed
| 1.75
| 1.79
| 1.73
| 1.75
| 92,045
| ###
| 73.7
| 73.7
| 0.1 |
2007-Mar-13 Tue
| 1.79
| ###
| 1.75
| 1.79
| 48,476
| ###
| ###
| ###
| 0.1 |
2007-Mar-12 Mon
| 1.78
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Mar-09 Fri
| 1.75
| 1.8
| 1.74
| 1.74
| 105,448
| 186,642
| ###
| ###
| 0.1 |
2007-Mar-08 Thu
| 1.76
| 1.76
| 1.74
| 1.75
|
|
| 30.8
| 30.8
| 0.1 |
2007-Mar-07 Wed
| 1.74
| ###
| 1.74
| 1.74
| 56,750
| 49,372
| ###
| ###
| 0.1 |
2007-Mar-06 Tue
| 1.73
| 1.74
| ###
| 1.74
| 125,888
| 109,522
| ###
| ###
| 0.1 |
2007-Mar-05 Mon
| 1.775
| 1.775
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2007-Mar-02 Fri
| 1.78
| 1.8
| 1.78
| 1.79
| 84,743
| 151,689
| ###
| ###
| 0.1 |
2007-Mar-01 Thu
| 1.78
| 1.8
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-Feb-28 Wed
| 1.73
| 1.81
| ###
| 1.81
|
|
| 87.5
| 87.5
| ### |
2007-Feb-27 Tue
| ###
| ###
| 1.78
| 1.8
| 72,729
| 64,728
| 42.5
| 42.5
| 0.1 |
2007-Feb-26 Mon
| 1.77
| 1.82
| 1.77
| 1.8
|
|
| 78.4
| 78.4
| 0.1 |
2007-Feb-23 Fri
| 1.78
| 1.8
| 1.75
| 1.76
| 68,827
| ###
| ###
| ###
| 0.1 |
2007-Feb-22 Thu
| 1.76
| 1.78
| 1.76
| 1.78
|
|
| 75.3
| 75.3
| 0.1 |
2007-Feb-21 Wed
| 1.75
| 1.8
| 1.75
| 1.78
| 82,040
| 145,621
| ###
| ###
| 0.1 |
2007-Feb-20 Tue
| 1.78
| 1.82
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-Feb-19 Mon
| 1.77
| 1.79
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Feb-16 Fri
| 1.78
| 1.78
| 1.76
| 1.76
| 56,442
| ###
| ###
| ###
| 0.1 |
2007-Feb-15 Thu
| 1.76
| 1.78
| 1.75
| 1.76
| 122,526
| 216,258
| 69.0
| 69.0
| 0.1 |
2007-Feb-14 Wed
| 1.74
| 1.76
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-Feb-13 Tue
| 1.73
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2007-Feb-12 Mon
| 1.76
| 1.76
| 1.72
| 1.74
| 108,025
| ###
| ###
| ###
| 0.1 |
2007-Feb-09 Fri
| 1.76
| 1.77
| 1.74
| 1.75
| 89,153
| ###
| 27.1
| 27.1
| 0.1 |
2007-Feb-08 Thu
| 1.76
| 1.79
| 1.75
| 1.78
| 148,153
| ###
| ###
| ###
| 0.1 |
2007-Feb-07 Wed
| 1.77
| 1.78
| 1.74
| 1.76
| 265,846
| 467,888
| 35.1
| 35.1
| 0.1 |
2007-Feb-06 Tue
| 1.77
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| 1.755
| 1.78
| 1.755
| 1.77
| 115,871
| ###
| 79.9
| 79.9
| ### |
2007-Feb-02 Fri
| 1.74
| ###
| 1.74
| 1.755
|
|
| 74.0
| 74.0
| 0.1 |
2007-Feb-01 Thu
| 1.74
| 1.785
| 1.74
| 1.74
| 99,422
| ###
| ###
| ###
| 0.1 |
2007-Jan-31 Wed
| ###
| 1.745
| ###
| 1.73
|
|
| 76.5
| 76.5
| ### |
2007-Jan-30 Tue
| ###
| 1.72
| ###
| ###
| 78,680
| ###
| 30.6
| 30.6
| 0.0 |
2007-Jan-29 Mon
| 1.685
| ###
| ###
| ###
| 43,885
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| 1.685
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| 1.625
| 1.625
|
|
| 34.5
| 34.5
| ### |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 75,148
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 117,124
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 43,070
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 52,053
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 82,551
| 0
| 16.5
| 16.5
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 47,049
| 0
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 106,946
| 0
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
| 163,720
| 0
| 80.6
| 80.6
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 108,559
| 0
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 76,984
| 0
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 95,620
| 0
| 28.0
| 28.0
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 1.645
| 1.645
| 1.645
| 1.645
|
|
| ###
| ###
| 0.1 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 9,049
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 122,125
| 0
| 72.5
| 72.5
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 122,322
| 0
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 1.54
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 1.525
| 1.54
| 1.52
| 1.54
|
|
| 79.9
| 79.9
| ### |
2006-Dec-04 Mon
| ###
| 1.525
| 1.5
| 1.525
|
|
| 74.6
| 74.6
| 0.1 |
2006-Dec-01 Fri
| 1.52
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Nov-30 Thu
| 1.52
| 1.54
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2006-Nov-29 Wed
| 1.49
| 1.52
| 1.49
| 1.52
|
|
| 79.3
| 79.3
| 0.1 |
2006-Nov-28 Tue
| 1.48
| 1.49
| 1.47
| 1.49
|
|
| 78.0
| 78.0
| ### |
|
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 2024-06-14 21:09:34 thru 2024-06-14 21:09:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|