|
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 Thu 24-May-09 06:29:29 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(EMR) EMERALD RESOURCES NL Daily Prices Page 26...
|
TOC    Company Info for EMR    Limits |
Company Details for (EMR) EMERALD RESOURCES NL
Listing Code
| EMR
|
Listing Name
| EMERALD RESOURCES NL
|
GICS Sector
| Materials
|
ISIN Name
| EMERALD OIL & GAS NL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000EMR4 |
Maximum Price date available .. Wednesday 8th May 2024 Latest price with VOLUME for EMR .. Wednesday 8th May 2024
EMR 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
| ###
| ###
| 0.0 |
MAX
| ###
| 150,826,044
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for EMR    Bottom |
End of day Prices (full format), 150 Days for (EMR) EMERALD RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2009-Apr-01 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 70.0
| 70.0
| ### |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2009-Mar-27 Fri
| 0.047
| 0.047
| 0.047
| 0.047
| 2,926
| ###
| ###
| ###
| ### |
2009-Mar-26 Thu
| 0.046
| ###
| 0.046
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| 0.055
| ###
| 0.055
| 37,074
| ###
| ###
| ###
| ### |
2009-Mar-23 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2009-Mar-20 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2009-Mar-19 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2009-Mar-18 Wed
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2009-Mar-17 Tue
| 0.049
| 0.049
| 0.049
| 0.049
| 95,046
| 4,657
| ###
| ###
| ### |
2009-Mar-16 Mon
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 64.2
| 64.2
| ### |
2009-Mar-13 Fri
| ###
| 0.048
| ###
| 0.048
|
|
| ###
| ###
| ### |
2009-Mar-12 Thu
| ###
| 0.048
| ###
| 0.048
|
|
| ###
| ###
| ### |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 45,128
| 0
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2009-Mar-05 Thu
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-03 Tue
| 0.045
| 0.045
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2009-Mar-02 Mon
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 0.045
| ###
| 0.045
|
|
| ###
| ###
| ### |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2009-Feb-24 Tue
| 0.041
| 0.045
| 0.041
| 0.045
|
|
| 96.6
| 96.6
| ### |
2009-Feb-23 Mon
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-20 Fri
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 78.4
| 78.4
| ### |
2009-Feb-19 Thu
| 0.042
| 0.042
| 0.041
| 0.041
| 239,349
| ###
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 0.044
| 0.044
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2009-Feb-17 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 79.0
| 79.0
| ### |
2009-Feb-16 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2009-Feb-13 Fri
| 0.045
| 0.046
| 0.045
| 0.046
| 149,223
| 6,789
| ###
| ###
| ### |
2009-Feb-12 Thu
| 0.045
| 0.045
| 0.042
| 0.042
| 70,170
| 3,052
| 5.5
| 5.5
| ### |
2009-Feb-11 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2009-Feb-10 Tue
| 0.042
| 0.042
| 0.041
| 0.041
| 224,841
| ###
| 20.7
| 20.7
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 5,159
| 0
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2009-Jan-30 Fri
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2009-Jan-29 Thu
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2009-Jan-28 Wed
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| 70.9
| 70.9
| 0.0 |
2009-Jan-27 Tue
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2009-Jan-22 Thu
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2009-Jan-21 Wed
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 76.0
| 76.0
| ### |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 99,887
| 0
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 21,145
| 0
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 64.8
| 64.8
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-02 Fri
| 0.059
| ###
| 0.059
| ###
| 55,722
| 1,643
| 71.7
| 71.7
| 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
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-19 Fri
| 0.052
| 0.052
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2008-Dec-18 Thu
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2008-Dec-17 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2008-Dec-16 Tue
| 0.055
| 0.055
| 0.052
| 0.052
|
|
| 11.9
| 11.9
| ### |
2008-Dec-15 Mon
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2008-Dec-12 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2008-Dec-11 Thu
| 0.051
| 0.055
| 0.051
| 0.055
| 35,859
| ###
| ###
| ###
| ### |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| 0.046
| ###
| 0.046
| ###
| 41,685
| 958
| 95.1
| 95.1
| 0.0 |
2008-Dec-02 Tue
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2008-Dec-01 Mon
| 0.049
| 0.049
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2008-Nov-28 Fri
| 0.048
| 0.049
| 0.048
| 0.049
| 50,124
| ###
| ###
| ###
| ### |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 31,550
| 0
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| 0.059
| 0.059
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 0.055
| 0.059
| 0.055
| 0.059
| 107,450
| 6,124
| 91.7
| 91.7
| 0.0 |
2008-Nov-24 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 35,854
| ###
| ###
| ###
| ### |
2008-Nov-21 Fri
| 0.052
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-17 Mon
| 0.071
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2008-Nov-12 Wed
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2008-Nov-11 Tue
| 0.088
| 0.088
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 40,450
| 0
| 70.9
| 70.9
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 57,340
| 0
| 26.4
| 26.4
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| 0.081
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Oct-24 Fri
| 0.086
| ###
| ###
| 0.081
| 546,043
| 0
| 24.9
| 24.9
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| 0.125
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2008-Oct-10 Fri
| 0.086
| ###
| 0.086
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2008-Oct-09 Thu
| 0.085
| ###
| 0.085
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 1,492,842
| 0
| 2.4
| 2.4
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 3,140,188
| 0
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 500,923
| 0
| 7.3
| 7.3
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2008-Sep-16 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2008-Sep-15 Mon
| 0.145
| 0.155
| 0.145
| 0.145
|
|
| 81.6
| 81.6
| ### |
2008-Sep-12 Fri
| 0.145
| 0.145
| ###
| ###
| 844,781
| 61,246
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2008-Sep-10 Wed
| ###
| 0.155
| ###
| 0.155
|
|
| 89.6
| 89.6
| ### |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 293,850
| 0
| 23.8
| 23.8
| 0.0 |
2008-Sep-03 Wed
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| 0.175
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2008-Aug-29 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 13.3
| 13.3
| 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 2024-05-09 06:29:29 thru 2024-05-09 06:29:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|