Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-08 03:08:48 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

(EMR) EMERALD RESOURCES NL Daily Prices Page 27...

     Prev Section TOC    Company Info for EMR    Limits Next Section


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 .. Tuesday 7th May 2024
Latest price with VOLUME for EMR .. Tuesday 7th May 2024

EMR 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 ### ### 0.0
MAX ### 150,826,044 ###


Font Format Legend

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


End of day Prices (full format),

150 Days for (EMR) EMERALD RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.14
2008-Aug-27 Wed ### ### ### 0.175 88,742 0 87.5 87.5 0.0
2008-Aug-26 Tue ### ### ### ### 0 0.0
2008-Aug-25 Mon ### ### ### ### ### ### 0.0
2008-Aug-22 Fri ### 0.175 ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 14.0 14.0 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri ### 0.185 ### ### 6.7 6.7 0.0
2008-Aug-14 Thu ### 0.185 ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### 0.185 ### ### 301,055 27,847 73.8 73.8 0.0
2008-Aug-11 Mon 0.175 0.175 0.175 0.175 0 0.0
2008-Aug-08 Fri 0.175 0.175 0.175 0.175 ### ### 0.0
2008-Aug-07 Thu 0.185 ### 0.175 0.175 144,943 12,682 ### ### 0.0
2008-Aug-06 Wed ### ### ### ### 18,941 0 18.4 18.4 0.0
2008-Aug-05 Tue 0.2 ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 40,670 0 8.5 8.5 0.0
2008-Jul-31 Thu ### ### ### 0.2 ### ### 0.0
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 23.2 23.2 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### 50,620 0 76.0 76.0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed ### ### ### ### 403,140 0 ### ### 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### 0.2 ### ### ### ### 0.0
2008-Jul-18 Fri 0.2 0.2 ### ### ### ### 0.0
2008-Jul-17 Thu ### ### 0.2 0.2 19.7 19.7 0.0
2008-Jul-16 Wed 0.22 0.22 0.21 0.22 117,987 ### ### ### 0.0
2008-Jul-15 Tue 0.23 0.23 0.225 0.225 32.2 32.2 ###
2008-Jul-14 Mon 0.21 ### 0.21 0.23 2,639,883 277,187 ### ### ###
2008-Jul-11 Fri ### 0.2 ### 0.2 81.1 81.1 0.0
2008-Jul-10 Thu ### ### 0.185 ### 38,570 ### 73.4 73.4 0.0
2008-Jul-09 Wed ### ### ### ### 65,842 0 ### ### 0.0
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon 0.2 0.21 0.2 0.2 245,886 ### 75.4 75.4 0.0
2008-Jul-04 Fri ### ### 0.2 0.2 ### ### 0.0
2008-Jul-03 Thu 0.21 0.21 0.2 0.2 17.7 17.7 0.0
2008-Jul-02 Wed 0.2 0.225 0.2 0.21 ### ### ###
2008-Jul-01 Tue 0.21 0.21 0.2 0.2 ### ### 0.0
2008-Jun-30 Mon ### ### 0.21 0.21 31,155 3,271 28.7 28.7 ###
2008-Jun-27 Fri 0.2 0.225 0.2 0.225 504,652 ### ### ### ###
2008-Jun-26 Thu 0.2 0.21 0.2 0.2 399,283 81,853 63.9 63.9 0.0
2008-Jun-25 Wed ### 0.2 0.185 0.2 186,449 ### 91.7 91.7 0.0
2008-Jun-24 Tue ### ### ### ### ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 13.3 13.3 0.0
2008-Jun-20 Fri 0.22 0.22 ### ### ### ### 0.0
2008-Jun-19 Thu 0.225 0.225 ### ### 179,282 ### 12.3 12.3 0.0
2008-Jun-18 Wed 0.225 ### ### ### ### ### 0.0
2008-Jun-17 Tue 0.23 ### 0.225 0.225 ### ### ###
2008-Jun-16 Mon 0.23 ### 0.225 ### 237,779 26,750 ### ### 0.0
2008-Jun-13 Fri ### ### 0.23 0.23 ### ### ###
2008-Jun-12 Thu ### ### ### 0.225 462,221 0 ### ### ###
2008-Jun-11 Wed 0.225 0.24 0.225 0.225 ### ### ###
2008-Jun-10 Tue 0.255 0.255 0.22 0.22 ### ### 0.0
2008-Jun-06 Fri 0.26 0.28 0.245 0.25 14.5 14.5 0.0
2008-Jun-05 Thu ### 0.26 ### 0.25 1,350,122 ### ### ### 0.0
2008-Jun-04 Wed ### 0.225 0.21 0.225 477,942 103,952 92.8 92.8 ###
2008-Jun-03 Tue 0.22 0.22 ### 0.21 1,292,428 ### ### ### ###
2008-Jun-02 Mon 0.21 0.22 0.21 0.22 90.2 90.2 0.0
2008-May-30 Fri ### ### 0.2 ### 234,027 ### ### ### 0.0
2008-May-29 Thu 0.21 0.21 0.2 ### 18.2 18.2 0.0
2008-May-28 Wed ### ### ### 0.2 ### ### 0.0
2008-May-27 Tue 0.21 0.21 ### ### ### ### 0.0
2008-May-26 Mon ### 0.21 0.2 0.21 2,446,829 ### ### ### ###
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### ### 0.2 0.2 ### ### 0.0
2008-May-21 Wed 0.2 0.21 0.2 ### ### ### 0.0
2008-May-20 Tue 0.21 ### 0.2 0.2 514,647 ### 9.6 9.6 0.0
2008-May-19 Mon 0.21 0.21 0.2 0.21 630,287 ### 67.2 67.2 ###
2008-May-16 Fri ### 0.22 0.2 0.2 ### ### 0.0
2008-May-15 Thu 0.21 ### 0.21 0.22 2,163,153 ### 89.4 89.4 0.0
2008-May-14 Wed ### ### ### ### 331,580 0 90.2 90.2 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon 0.2 0.22 0.2 ### ### ### 0.0
2008-May-09 Fri 0.21 ### 0.185 0.2 1,219,826 ### 8.0 8.0 0.0
2008-May-08 Thu 0.155 0.21 0.155 0.21 ### ### ###
2008-May-07 Wed 0.155 0.155 ### ### 16.4 16.4 0.0
2008-May-06 Tue ### 0.155 ### 0.155 961,240 ### 85.6 85.6 ###
2008-May-05 Mon ### ### ### ### 93.2 93.2 0.0
2008-May-02 Fri ### ### ### ### 0 0.0
2008-May-01 Thu ### ### ### ### 1.5 1.5 0.0
2008-Apr-30 Wed ### ### ### ### ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 0 0.0
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 54,928 0 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 66.6 66.6 0.0
2008-Apr-18 Fri ### ### ### ### 7.4 7.4 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 859,586 0 65.5 65.5 0.0
2008-Apr-14 Mon ### ### ### ### 94.0 94.0 0.0
2008-Apr-11 Fri ### ### ### ### 71.0 71.0 0.0
2008-Apr-10 Thu ### ### ### ### 278,144 0 ### ### 0.0
2008-Apr-09 Wed 0.125 0.125 ### ### 3.1 3.1 0.0
2008-Apr-08 Tue ### 0.125 ### ### 0.5 0.5 0.0
2008-Apr-07 Mon ### ### ### ### ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### 111,545 0 72.2 72.2 0.0
2008-Apr-02 Wed 0.084 0.088 0.084 0.088 ### ### ###
2008-Apr-01 Tue ### ### 0.082 0.085 7.2 7.2 ###
2008-Mar-31 Mon 0.086 0.086 0.086 0.086 13,950 ### 68.5 68.5 ###
2008-Mar-28 Fri 0.085 ### 0.085 0.086 ### ### ###
2008-Mar-27 Thu 0.083 0.084 0.083 0.083 61.8 61.8 0.0
2008-Mar-26 Wed 0.081 0.081 ### 0.081 61.5 61.5 0.0
2008-Mar-25 Tue 0.081 0.083 0.081 0.081 66.6 66.6 0.0
2008-Mar-20 Thu 0.082 0.083 0.081 0.081 ### ### 0.0
2008-Mar-19 Wed 0.083 0.083 ### 0.081 ### ### 0.0
2008-Mar-18 Tue 0.081 0.081 ### 0.081 61,650 ### ### ### 0.0
2008-Mar-17 Mon 0.086 0.086 ### 0.081 ### ### 0.0
2008-Mar-14 Fri 0.086 0.086 0.086 0.086 ### ### ###
2008-Mar-13 Thu 0.083 0.083 0.083 0.083 77.5 77.5 0.0
2008-Mar-12 Wed ### 0.082 ### 0.082 84.0 84.0 0.0
2008-Mar-11 Tue ### ### ### ### 21,820 0 76.9 76.9 0.0
2008-Mar-10 Mon 0.083 0.083 0.083 0.083 77.9 77.9 0.0
2008-Mar-07 Fri 0.085 0.085 ### 0.085 1,479,523 62,879 76.3 76.3 ###
2008-Mar-06 Thu 0.085 0.085 0.085 0.085 ### ### ###
2008-Mar-05 Wed 0.089 0.089 0.084 0.085 13.7 13.7 ###
2008-Mar-04 Tue 0.084 ### 0.084 0.089 128,657 ### 94.2 94.2 ###
2008-Mar-03 Mon 0.075 0.083 0.075 0.083 ### ### 0.0
2008-Feb-29 Fri ### ### 0.071 0.071 ### ### 0.0
2008-Feb-28 Thu 0.085 0.085 0.082 0.085 70.8 70.8 ###
2008-Feb-27 Wed ### ### ### ### 0 0.0
2008-Feb-26 Tue ### ### 0.085 ### ### ### 0.0
2008-Feb-25 Mon 0.085 0.085 0.085 0.085 8,324 ### ### ### ###
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu 0.085 ### 0.085 ### 32,945 ### ### ### 0.0
2008-Feb-20 Wed 0.085 0.085 0.085 0.085 75.2 75.2 ###
2008-Feb-19 Tue 0.086 0.086 0.086 0.086 ### ### ###
2008-Feb-18 Mon ### ### 0.086 0.086 110,745 ### ### ### ###
2008-Feb-15 Fri 0.085 ### 0.082 ### 93.7 93.7 0.0
2008-Feb-14 Thu ### ### 0.085 0.085 ### ### ###
2008-Feb-13 Wed ### ### ### ### 84.7 84.7 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 0.087 0.087 0.086 0.086 42.3 42.3 ###
2008-Feb-08 Fri 0.085 ### 0.085 0.086 59,050 ### ### ### ###
2008-Feb-07 Thu 0.085 0.085 0.085 0.085 ### ### ###
2008-Feb-06 Wed ### ### ### ### 10,650 0 74.3 74.3 0.0
2008-Feb-05 Tue ### ### 0.087 0.087 18.0 18.0 ###
2008-Feb-04 Mon ### ### ### ### 90.3 90.3 0.0
2008-Feb-01 Fri ### ### ### ### 45,784 0 ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 90.1 90.1 0.0
2008-Jan-30 Wed 0.084 ### 0.083 ### 95.6 95.6 0.0
2008-Jan-29 Tue 0.085 0.085 0.085 0.085 55,179 ### 77.0 77.0 ###
2008-Jan-25 Fri 0.085 0.088 0.085 0.088 ### ### ###
2008-Jan-24 Thu ### 0.088 ### ### ### ### 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 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 2024-05-08 15:08:48 thru 2024-05-08 15:08:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000