Stock Trading: www.OzSuper.com Logo 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 Sun 25-May-04 02:24:55 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

(CTO) CITIGOLD CORPORATION LIMITED Daily Prices Page 21...

     Prev Section TOC    Company Info for CTO    Limits Next Section


Company Details for (CTO) CITIGOLD CORPORATION LIMITED

Listing Code CTO
Listing Name CITIGOLD CORPORATION LIMITED
GICS Sector Materials
ISIN Name CITIGOLD CORP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CTO0


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for CTO .. Monday 17th March 2025

CTO 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 0.0
MAX ### 198,967,488 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

225 Days for (CTO) CITIGOLD CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Apr-20 Fri 0.385 ### ### 0.385 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### 0.385 900,477 0 25.3 25.3 0.0
2007-Apr-17 Tue 0.4 0.4 ### 0.4 1,195,041 ### ### ### 0.0
2007-Apr-16 Mon 0.41 0.41 0.4 0.4 ### ### 0.0
2007-Apr-13 Fri 0.42 0.425 ### ### 892,647 189,687 27.8 27.8 0.0
2007-Apr-12 Thu ### 0.42 ### 0.42 468,350 98,353 74.5 74.5 ###
2007-Apr-11 Wed 0.42 0.42 ### ### 275,259 ### 27.2 27.2 0.0
2007-Apr-10 Tue 0.42 0.425 0.41 0.42 828,925 346,076 ### ### ###
2007-Apr-05 Thu 0.425 0.425 0.42 0.425 ### ### ###
2007-Apr-04 Wed 0.425 0.43 0.41 0.41 1,108,549 ### ### ### ###
2007-Apr-03 Tue 0.425 0.43 0.425 0.425 354,157 ### ### ### ###
2007-Apr-02 Mon 0.425 0.43 0.42 0.42 675,389 287,040 ### ### ###
2007-Mar-30 Fri 0.42 0.43 0.41 0.425 72.1 72.1 ###
2007-Mar-29 Thu 0.425 0.43 0.42 0.43 ### ### ###
2007-Mar-28 Wed 0.42 ### ### 0.43 86.6 86.6 ###
2007-Mar-27 Tue ### 0.425 ### 0.425 622,728 132,329 ### ### ###
2007-Mar-26 Mon 0.425 0.425 0.41 0.41 ### ### ###
2007-Mar-23 Fri 0.425 0.425 ### 0.425 ### ### ###
2007-Mar-22 Thu 0.425 0.43 0.42 0.42 ### ### ###
2007-Mar-21 Wed ### ### 0.41 0.41 538,549 ### ### ### ###
2007-Mar-20 Tue 0.42 0.425 0.41 0.41 ### ### ###
2007-Mar-19 Mon 0.425 0.43 0.42 0.425 68.1 68.1 ###
2007-Mar-16 Fri ### 0.425 ### 0.42 1,370,575 291,247 ### ### ###
2007-Mar-15 Thu ### ### ### 0.41 382,958 0 ### ### ###
2007-Mar-14 Wed ### ### 0.4 ### 17.9 17.9 0.0
2007-Mar-13 Tue 0.42 0.44 0.42 0.425 ### ### ###
2007-Mar-12 Mon 0.42 0.425 ### 0.42 ### ### ###
2007-Mar-09 Fri ### 0.425 ### 0.42 77.0 77.0 ###
2007-Mar-08 Thu 0.42 0.42 ### 0.41 350,272 73,557 15.0 15.0 ###
2007-Mar-07 Wed 0.425 0.43 ### 0.425 ### ### ###
2007-Mar-06 Tue 0.4 ### ### ### 747,049 0 ### ### 0.0
2007-Mar-05 Mon 0.4 ### ### 0.4 1,006,026 0 88.7 88.7 0.0
2007-Mar-02 Fri 0.425 0.43 ### ### 764,658 ### 17.6 17.6 0.0
2007-Mar-01 Thu 0.445 0.45 0.42 0.42 6.2 6.2 ###
2007-Feb-28 Wed 0.42 ### 0.4 0.425 1,766,388 353,277 ### ### ###
2007-Feb-27 Tue 0.455 0.48 0.45 0.46 1,702,156 ### 79.7 79.7 0.0
2007-Feb-26 Mon 0.42 0.44 0.42 0.44 91.3 91.3 ###
2007-Feb-23 Fri 0.4 0.42 0.4 0.41 1,298,241 532,278 84.8 84.8 ###
2007-Feb-22 Thu 0.4 0.4 0.385 0.4 1,089,245 427,528 66.1 66.1 0.0
2007-Feb-21 Wed ### ### 0.375 0.385 ### ### 0.0
2007-Feb-20 Tue 0.385 0.41 ### ### 80.7 80.7 0.0
2007-Feb-19 Mon 0.4 0.41 ### ### 1,656,744 ### 6.2 6.2 0.0
2007-Feb-16 Fri ### 0.42 0.4 0.4 10.7 10.7 0.0
2007-Feb-15 Thu 0.425 0.425 ### 0.42 25.6 25.6 ###
2007-Feb-14 Wed 0.42 0.425 ### 0.425 ### ### ###
2007-Feb-13 Tue ### 0.42 0.41 ### ### ### 0.0
2007-Feb-12 Mon 0.425 0.425 0.42 0.42 27.8 27.8 ###
2007-Feb-09 Fri ### 0.425 0.41 0.42 74.1 74.1 ###
2007-Feb-08 Thu ### 0.425 0.41 ### 471,249 196,746 66.4 66.4 0.0
2007-Feb-07 Wed 0.43 0.43 ### ### 10.4 10.4 0.0
2007-Feb-06 Tue 0.42 0.425 ### 0.425 80.1 80.1 ###
2007-Feb-05 Mon 0.42 0.425 0.41 ### 31.1 31.1 0.0
2007-Feb-02 Fri ### ### 0.42 0.42 505,956 106,250 ### ### ###
2007-Feb-01 Thu 0.43 0.43 ### 0.425 483,355 103,921 29.0 29.0 ###
2007-Jan-31 Wed 0.425 0.43 0.42 0.43 419,370 ### ### ### ###
2007-Jan-30 Tue 0.43 0.43 0.42 0.425 321,320 ### 26.1 26.1 ###
2007-Jan-29 Mon ### ### 0.425 0.43 ### ### ###
2007-Jan-25 Thu 0.43 ### 0.42 0.42 518,577 ### ### ### ###
2007-Jan-24 Wed 0.44 0.445 0.43 0.43 356,285 155,874 ### ### ###
2007-Jan-23 Tue 0.44 0.44 0.42 0.425 11.1 11.1 ###
2007-Jan-22 Mon ### 0.44 0.425 0.43 330,352 142,877 25.8 25.8 ###
2007-Jan-19 Fri 0.44 0.44 0.425 0.425 249,145 107,755 ### ### ###
2007-Jan-18 Thu ### 0.44 ### 0.44 500,673 110,148 78.7 78.7 ###
2007-Jan-17 Wed ### ### 0.425 ### 291,150 ### ### ### 0.0
2007-Jan-16 Tue 0.425 ### 0.425 ### ### ### 0.0
2007-Jan-15 Mon 0.41 0.43 0.41 0.42 84.4 84.4 ###
2007-Jan-12 Fri 0.42 0.43 ### ### 6.4 6.4 0.0
2007-Jan-11 Thu ### 0.425 ### 0.41 ### ### ###
2007-Jan-10 Wed 0.42 0.42 ### ### ### ### 0.0
2007-Jan-09 Tue 0.41 0.425 ### 0.425 90.1 90.1 ###
2007-Jan-08 Mon 0.425 0.44 0.385 ### 2,465,129 ### ### ### 0.0
2007-Jan-05 Fri 0.455 0.455 0.44 0.44 ### ### ###
2007-Jan-04 Thu ### ### 0.455 0.455 22.2 22.2 0.0
2007-Jan-03 Wed 0.48 0.48 0.47 0.47 20.0 20.0 ###
2007-Jan-02 Tue 0.48 0.485 0.475 0.48 ### ### 0.0
2006-Dec-29 Fri 0.48 0.485 0.475 0.485 73.7 73.7 0.0
2006-Dec-28 Thu 0.475 0.475 0.47 0.47 212,750 100,524 ### ### ###
2006-Dec-27 Wed 0.46 0.475 0.46 0.47 82.9 82.9 ###
2006-Dec-22 Fri 0.475 0.475 0.46 0.46 476,578 ### ### ### 0.0
2006-Dec-21 Thu 0.47 0.475 ### 0.475 ### ### ###
2006-Dec-20 Wed 0.475 0.475 ### ### ### ### 0.0
2006-Dec-19 Tue 0.46 0.48 0.455 0.47 1,517,159 709,271 86.7 86.7 ###
2006-Dec-18 Mon ### ### 0.455 ### 66.3 66.3 0.0
2006-Dec-15 Fri ### 0.475 ### 0.475 ### ### ###
2006-Dec-14 Thu ### 0.47 0.46 0.47 239,650 ### ### ### ###
2006-Dec-13 Wed 0.475 0.475 0.46 0.46 573,023 267,888 ### ### 0.0
2006-Dec-12 Tue 0.47 0.48 0.47 0.48 ### ### 0.0
2006-Dec-11 Mon 0.47 0.47 0.46 0.47 557,684 259,323 67.3 67.3 ###
2006-Dec-08 Fri 0.48 0.48 ### ### 11.0 11.0 0.0
2006-Dec-07 Thu 0.48 0.48 0.47 0.47 17.7 17.7 ###
2006-Dec-06 Wed ### ### 0.485 0.49 577,041 ### ### ### ###
2006-Dec-05 Tue 0.51 0.51 ### 0.5 17.2 17.2 0.0
2006-Dec-04 Mon ### 0.51 0.5 0.51 739,020 ### 77.0 77.0 ###
2006-Dec-01 Fri ### 0.51 0.5 ### 72.1 72.1 0.0
2006-Nov-30 Thu 0.48 0.5 0.475 ### 929,724 453,240 88.6 88.6 0.0
2006-Nov-29 Wed 0.47 0.475 0.46 0.475 69.6 69.6 ###
2006-Nov-28 Tue 0.47 0.475 0.445 0.475 81.3 81.3 ###
2006-Nov-27 Mon 0.51 0.52 0.475 0.475 1,839,054 914,929 ### ### ###
2006-Nov-24 Fri 0.475 0.51 0.475 ### 2,507,257 1,234,824 ### ### 0.0
2006-Nov-23 Thu 0.475 0.48 ### 0.475 ### ### ###
2006-Nov-22 Wed ### 0.47 ### 0.47 71.3 71.3 ###
2006-Nov-21 Tue 0.475 0.475 0.45 0.46 ### ### 0.0
2006-Nov-20 Mon 0.475 0.48 0.47 0.48 728,922 ### ### ### 0.0
2006-Nov-17 Fri 0.48 0.485 ### 0.475 ### ### ###
2006-Nov-16 Thu 0.47 0.48 0.46 0.48 ### ### 0.0
2006-Nov-15 Wed 0.47 0.48 0.455 0.475 ### ### ###
2006-Nov-14 Tue ### 0.48 0.43 0.475 97.6 97.6 ###
2006-Nov-13 Mon ### ### 0.425 0.43 27.3 27.3 ###
2006-Nov-10 Fri ### 0.44 ### ### ### ### 0.0
2006-Nov-09 Thu 0.41 0.41 ### 0.41 ### ### ###
2006-Nov-08 Wed 0.42 0.42 0.41 0.41 946,445 392,774 16.5 16.5 ###
2006-Nov-07 Tue 0.41 0.42 0.41 ### 80.9 80.9 0.0
2006-Nov-06 Mon 0.425 0.43 0.41 0.41 9.1 9.1 ###
2006-Nov-03 Fri ### 0.44 0.42 0.425 1,188,058 ### 13.6 13.6 ###
2006-Nov-02 Thu 0.43 0.43 0.42 0.425 25.1 25.1 ###
2006-Nov-01 Wed 0.4 0.41 ### 0.41 ### ### ###
2006-Oct-31 Tue 0.41 0.41 0.385 0.4 7,144,427 ### ### ### 0.0
2006-Oct-30 Mon 0.41 ### 0.4 ### 800,824 ### 21.6 21.6 0.0
2006-Oct-27 Fri 0.425 0.425 0.4 ### 1,355,284 559,054 ### ### 0.0
2006-Oct-26 Thu 0.42 0.42 0.41 ### 22.2 22.2 0.0
2006-Oct-25 Wed 0.41 0.42 0.41 ### 695,788 288,752 77.2 77.2 0.0
2006-Oct-24 Tue 0.42 0.42 0.41 0.41 ### ### ###
2006-Oct-23 Mon 0.44 0.44 0.425 0.425 ### ### ###
2006-Oct-20 Fri 0.44 0.445 ### 0.44 66.8 66.8 ###
2006-Oct-19 Thu 0.425 ### 0.42 0.425 516,674 ### 71.0 71.0 ###
2006-Oct-18 Wed 0.43 0.43 ### 0.42 863,186 185,584 11.7 11.7 ###
2006-Oct-17 Tue 0.445 0.45 ### ### ### ### 0.0
2006-Oct-16 Mon 0.425 ### 0.42 ### ### ### 0.0
2006-Oct-13 Fri 0.41 ### ### 0.41 ### ### ###
2006-Oct-12 Thu 0.41 ### 0.4 ### ### ### 0.0
2006-Oct-11 Wed ### 0.425 ### ### 563,446 ### ### ### 0.0
2006-Oct-10 Tue 0.42 0.425 ### ### ### ### 0.0
2006-Oct-09 Mon 0.4 ### 0.4 ### 1,493,080 ### 92.4 92.4 0.0
2006-Oct-06 Fri ### ### ### ### 2,068,555 0 64.5 64.5 0.0
2006-Oct-05 Thu 0.385 ### ### ### ### ### 0.0
2006-Oct-04 Wed ### ### 0.385 0.4 2,289,577 440,743 ### ### 0.0
2006-Oct-03 Tue 0.455 0.455 0.42 0.425 1,023,254 447,673 ### ### ###
2006-Oct-02 Mon 0.45 0.455 0.44 0.45 959,459 429,357 63.4 63.4 0.0
2006-Sep-29 Fri 0.42 0.44 0.42 0.44 ### ### ###
2006-Sep-28 Thu 0.425 0.43 ### 0.42 2,207,947 ### ### ### ###
2006-Sep-27 Wed 0.4 ### ### ### 1,310,950 0 70.7 70.7 0.0
2006-Sep-26 Tue 0.375 ### 0.375 ### 5,368,340 ### 95.5 95.5 0.0
2006-Sep-25 Mon ### ### 0.375 0.375 18.9 18.9 ###
2006-Sep-22 Fri ### 0.385 ### ### 1,954,740 376,287 ### ### 0.0
2006-Sep-21 Thu ### 0.375 0.355 ### 767,487 ### ### ### 0.0
2006-Sep-20 Wed ### 0.375 ### ### 1,740,142 326,276 22.6 22.6 0.0
2006-Sep-19 Tue ### 0.4 ### ### 1,761,656 ### ### ### 0.0
2006-Sep-18 Mon ### 0.4 0.385 0.385 12.3 12.3 0.0
2006-Sep-15 Fri 0.4 0.4 0.385 0.385 2,214,420 869,159 ### ### 0.0
2006-Sep-14 Thu ### 0.425 ### 0.42 ### ### ###
2006-Sep-13 Wed ### 0.43 0.4 ### ### ### 0.0
2006-Sep-12 Tue 0.41 0.42 ### ### ### ### 0.0
2006-Sep-11 Mon ### ### 0.42 0.425 2,704,054 567,851 2.6 2.6 ###
2006-Sep-08 Fri 0.485 0.49 0.475 0.475 ### ### ###
2006-Sep-07 Thu ### ### 0.49 0.49 664,826 162,882 ### ### ###
2006-Sep-06 Wed 0.5 0.51 ### 0.5 1,592,983 ### ### ### 0.0
2006-Sep-05 Tue 0.51 ### 0.48 0.485 5.3 5.3 0.0
2006-Sep-04 Mon ### ### 0.5 ### 1,070,076 ### ### ### 0.0
2006-Sep-01 Fri 0.51 0.52 0.49 ### 25.2 25.2 0.0
2006-Aug-31 Thu 0.545 0.56 0.51 0.52 4.2 4.2 0.0
2006-Aug-30 Wed ### ### 0.52 ### 840,441 ### ### ### 0.0
2006-Aug-29 Tue 0.525 0.54 0.51 0.54 89.8 89.8 0.0
2006-Aug-28 Mon 0.54 0.54 0.525 0.53 19.4 19.4 0.0
2006-Aug-25 Fri ### 0.54 0.53 0.53 20.1 20.1 0.0
2006-Aug-24 Thu 0.525 0.54 0.525 ### 712,782 379,556 84.8 84.8 0.0
2006-Aug-23 Wed 0.52 0.53 0.51 0.525 ### ### 0.0
2006-Aug-22 Tue 0.54 0.55 0.525 0.525 2,502,752 1,345,229 ### ### 0.0
2006-Aug-21 Mon 0.475 0.52 0.475 0.52 1,803,186 897,085 ### ### 0.0
2006-Aug-18 Fri 0.475 ### 0.46 0.47 ### ### ###
2006-Aug-17 Thu 0.5 0.5 0.48 0.485 ### ### 0.0
2006-Aug-16 Wed 0.52 0.52 0.48 0.49 1,958,078 ### ### ### ###
2006-Aug-15 Tue ### 0.54 0.52 0.52 ### ### 0.0
2006-Aug-14 Mon 0.54 0.54 0.525 0.53 1,545,149 ### 17.2 17.2 0.0
2006-Aug-11 Fri 0.53 ### 0.52 0.54 3,864,277 ### 85.0 85.0 0.0
2006-Aug-10 Thu 0.51 0.54 0.51 0.54 95.3 95.3 0.0
2006-Aug-09 Wed 0.5 0.52 0.48 0.51 87.7 87.7 ###
2006-Aug-08 Tue 0.55 0.58 ### 0.52 ### ### 0.0
2006-Aug-07 Mon 0.475 0.575 0.475 0.575 99.5 99.5 ###
2006-Aug-04 Fri 0.45 0.48 0.45 0.475 95.2 95.2 ###
2006-Aug-03 Thu 0.48 0.48 0.44 0.46 4,639,745 2,134,282 ### ### 0.0
2006-Aug-02 Wed ### 0.485 0.43 0.47 97.8 97.8 ###
2006-Aug-01 Tue 0.4 0.425 0.4 ### 2,992,853 1,234,551 ### ### 0.0
2006-Jul-31 Mon ### 0.4 ### 0.4 ### ### 0.0
2006-Jul-28 Fri ### 0.375 ### ### 1,530,946 287,052 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 1,476,040 0 98.2 98.2 0.0
2006-Jul-26 Wed ### 0.345 ### ### ### ### 0.0
2006-Jul-25 Tue ### 0.345 ### 0.345 833,482 143,775 89.5 89.5 0.0
2006-Jul-24 Mon ### ### ### ### ### ### 0.0
2006-Jul-21 Fri ### ### 0.325 ### 458,588 74,520 ### ### 0.0
2006-Jul-20 Thu ### ### ### ### 2,083,352 0 12.6 12.6 0.0
2006-Jul-19 Wed ### 0.325 ### 0.325 671,573 ### 95.0 95.0 ###
2006-Jul-18 Tue ### ### ### ### 6.9 6.9 0.0
2006-Jul-17 Mon 0.345 0.345 ### ### 28.1 28.1 0.0
2006-Jul-14 Fri ### ### 0.345 0.345 ### ### 0.0
2006-Jul-13 Thu ### ### 0.345 0.355 720,326 124,256 24.8 24.8 0.0
2006-Jul-12 Wed ### ### 0.355 0.355 596,151 ### ### ### 0.0
2006-Jul-11 Tue 0.355 0.355 0.345 0.345 13.3 13.3 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### 0.355 ### 83.5 83.5 0.0
2006-Jul-06 Thu ### ### 0.355 0.355 558,377 ### 9.7 9.7 0.0
2006-Jul-05 Wed ### ### 0.355 0.355 ### ### 0.0
2006-Jul-04 Tue ### ### ### ### 1,962,888 0 21.5 21.5 0.0
2006-Jul-03 Mon ### ### ### 0.355 ### ### 0.0
2006-Jun-30 Fri ### ### ### ### 80.4 80.4 0.0
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 1,183,373 0 ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 72.7 72.7 0.0
2006-Jun-22 Thu ### 0.325 ### 0.325 87.0 87.0 ###
2006-Jun-21 Wed ### ### ### ### 592,871 0 ### ### 0.0
2006-Jun-20 Tue ### ### 0.285 ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 868,421 0 ### ### 0.0
2006-Jun-16 Fri ### ### ### ### ### ### 0.0
2006-Jun-15 Thu 0.28 ### 0.275 0.29 ### ### ###
2006-Jun-14 Wed ### ### 0.25 0.28 ### ### ###
2006-Jun-13 Tue ### ### ### ### 14.9 14.9 0.0
2006-Jun-09 Fri 0.355 ### 0.345 ### 908,985 ### ### ### 0.0
2006-Jun-08 Thu 0.375 ### ### ### 1,188,771 0 27.8 27.8 0.0
2006-Jun-07 Wed 0.375 ### ### 0.385 ### ### 0.0
2006-Jun-06 Tue ### ### ### 0.385 28.2 28.2 0.0
2006-Jun-05 Mon 0.385 ### 0.385 ### 2,106,988 ### 87.5 87.5 0.0
2006-Jun-02 Fri 0.375 ### ### 0.375 ### ### ###
2006-Jun-01 Thu ### 0.385 0.375 0.375 ### ### ###
2006-May-31 Wed 0.375 ### 0.375 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 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 2025-05-04 14:24:55 thru 2025-05-04 14:24:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000