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 Thu 24-May-09 01:19:57 AM 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 28...

     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 .. Wednesday 8th 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-Jan-24 Thu ### 0.088 ### ### ### ### 0.0
2008-Jan-23 Wed 0.074 ### 0.073 0.077 ### ### 0.0
2008-Jan-22 Tue 0.082 0.082 ### 0.073 807,620 ### ### ### 0.0
2008-Jan-21 Mon ### ### 0.083 0.083 ### ### 0.0
2008-Jan-18 Fri ### ### ### ### 222,125 0 16.9 16.9 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon ### ### ### ### 456,227 0 ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 14.3 14.3 0.0
2008-Jan-10 Thu ### ### ### ### 308,783 0 9.5 9.5 0.0
2008-Jan-09 Wed ### ### ### ### 73.4 73.4 0.0
2008-Jan-08 Tue ### ### ### ### 386,875 0 11.7 11.7 0.0
2008-Jan-07 Mon ### 0.125 ### ### 10.0 10.0 0.0
2008-Jan-04 Fri ### ### ### ### 99.2 99.2 0.0
2008-Jan-03 Thu ### ### ### ### 7.3 7.3 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 20,526 0 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### ### ### 0.0
2007-Dec-24 Mon ### ### ### ### 95.6 95.6 0.0
2007-Dec-21 Fri ### ### ### ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 325,554 0 ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 90.1 90.1 0.0
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### 8.0 8.0 0.0
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 68.4 68.4 0.0
2007-Dec-10 Mon ### ### ### ### 134,559 0 ### ### 0.0
2007-Dec-07 Fri ### 0.125 ### ### 421,275 26,329 ### ### 0.0
2007-Dec-06 Thu 0.125 0.125 ### ### 828,543 51,783 2.6 2.6 0.0
2007-Dec-05 Wed ### ### ### ### 3.3 3.3 0.0
2007-Dec-04 Tue 0.145 0.145 0.125 ### 1.4 1.4 0.0
2007-Dec-03 Mon ### 0.145 ### ### 69.9 69.9 0.0
2007-Nov-30 Fri ### ### ### ### 535,446 0 ### ### 0.0
2007-Nov-29 Thu ### ### ### ### 290,044 0 12.6 12.6 0.0
2007-Nov-28 Wed 0.145 0.145 ### ### 1,089,628 ### 15.0 15.0 0.0
2007-Nov-27 Tue 0.145 0.145 ### 0.145 ### ### ###
2007-Nov-26 Mon ### ### ### ### 4.5 4.5 0.0
2007-Nov-23 Fri ### ### ### ### 204,840 0 ### ### 0.0
2007-Nov-22 Thu ### 0.175 ### 0.175 ### ### 0.0
2007-Nov-21 Wed ### ### ### ### 624,774 0 ### ### 0.0
2007-Nov-20 Tue ### ### 0.175 0.175 14.0 14.0 0.0
2007-Nov-19 Mon 0.185 0.185 ### ### ### ### 0.0
2007-Nov-16 Fri ### ### 0.185 0.185 13.2 13.2 ###
2007-Nov-15 Thu ### 0.2 0.185 ### 1,281,752 ### ### ### 0.0
2007-Nov-14 Wed ### ### 0.185 0.185 ### ### ###
2007-Nov-13 Tue ### ### ### ### 67.6 67.6 0.0
2007-Nov-12 Mon ### ### 0.185 0.185 259,922 24,042 25.2 25.2 ###
2007-Nov-09 Fri ### ### ### ### 410,459 0 66.8 66.8 0.0
2007-Nov-08 Thu ### ### 0.185 0.185 ### ### ###
2007-Nov-07 Wed ### 0.2 ### ### ### ### 0.0
2007-Nov-06 Tue 0.21 ### 0.2 0.2 3.7 3.7 0.0
2007-Nov-05 Mon 0.23 0.255 ### 0.21 ### ### ###
2007-Nov-02 Fri ### 0.23 0.21 0.23 1,089,229 ### ### ### ###
2007-Nov-01 Thu ### 0.23 ### 0.225 99.0 99.0 ###
2007-Oct-31 Wed ### ### 0.185 ### 505,123 46,723 ### ### 0.0
2007-Oct-30 Tue ### ### ### ### 169,428 0 ### ### 0.0
2007-Oct-29 Mon 0.2 0.2 ### ### 389,972 ### 7.2 7.2 0.0
2007-Oct-26 Fri 0.2 ### ### ### 14.2 14.2 0.0
2007-Oct-25 Thu ### ### 0.185 0.185 16.8 16.8 ###
2007-Oct-24 Wed 0.2 0.2 ### ### 8.3 8.3 0.0
2007-Oct-23 Tue 0.2 0.2 0.185 0.185 2.2 2.2 ###
2007-Oct-22 Mon ### 0.2 0.185 0.2 302,185 58,170 ### ### 0.0
2007-Oct-19 Fri ### 0.21 0.2 0.21 ### ### ###
2007-Oct-18 Thu ### 0.245 ### ### 0.1 0.1 0.0
2007-Oct-17 Wed ### ### 0.225 0.23 308,888 34,749 19.6 19.6 ###
2007-Oct-16 Tue 0.23 ### 0.225 0.225 180,188 20,271 ### ### ###
2007-Oct-15 Mon ### 0.24 0.23 0.23 555,382 ### 21.2 21.2 ###
2007-Oct-12 Fri 0.22 ### 0.22 ### 92,751 ### 95.2 95.2 0.0
2007-Oct-11 Thu 0.23 0.245 0.225 ### 817,681 192,155 80.2 80.2 0.0
2007-Oct-10 Wed 0.225 0.23 0.21 0.225 ### ### ###
2007-Oct-09 Tue 0.21 0.225 0.21 ### ### ### 0.0
2007-Oct-08 Mon 0.225 0.225 0.21 0.21 317,078 ### ### ### ###
2007-Oct-05 Fri ### ### 0.21 0.22 859,572 90,255 81.5 81.5 0.0
2007-Oct-04 Thu ### 0.22 ### 0.21 1,287,989 141,678 19.5 19.5 ###
2007-Oct-03 Wed 0.25 0.25 0.21 0.21 3,241,484 745,541 ### ### ###
2007-Oct-02 Tue 0.255 0.28 0.23 0.24 ### ### 0.0
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri ### 0.2 ### ### 59.6 59.6 0.0
2007-Sep-27 Thu ### 0.2 ### ### 375,772 37,577 61.8 61.8 0.0
2007-Sep-26 Wed ### 0.2 ### ### 1,067,675 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 2,593,027 0 2.5 2.5 0.0
2007-Sep-24 Mon 0.225 0.225 ### ### 2,401,585 270,178 ### ### 0.0
2007-Sep-21 Fri 0.245 0.255 ### ### ### ### 0.0
2007-Sep-20 Thu 0.24 0.255 0.225 0.245 1,220,242 292,858 83.8 83.8 0.0
2007-Sep-19 Wed 0.225 0.24 0.225 ### 1,261,450 293,287 92.5 92.5 0.0
2007-Sep-18 Tue 0.23 0.24 0.21 0.21 968,575 217,929 ### ### ###
2007-Sep-17 Mon 0.25 0.25 0.23 ### 494,659 ### 3.6 3.6 0.0
2007-Sep-14 Fri 0.26 ### 0.24 0.245 3.0 3.0 0.0
2007-Sep-13 Thu 0.275 0.275 0.255 0.255 ### ### 0.0
2007-Sep-12 Wed 0.285 0.29 ### 0.275 1,103,422 ### ### ### ###
2007-Sep-11 Tue 0.27 0.275 0.255 ### 1,320,273 349,872 18.7 18.7 0.0
2007-Sep-10 Mon ### ### 0.285 ### ### ### 0.0
2007-Sep-07 Fri ### ### 0.29 0.29 ### ### ###
2007-Sep-06 Thu 0.285 ### 0.275 ### ### ### 0.0
2007-Sep-05 Wed ### 0.325 ### ### 98.7 98.7 0.0
2007-Sep-04 Tue 0.22 0.26 ### 0.26 875,972 113,876 99.5 99.5 0.0
2007-Sep-03 Mon 0.225 0.23 ### 0.22 17.7 17.7 0.0
2007-Aug-31 Fri 0.22 0.22 ### 0.22 54.5 54.5 0.0
2007-Aug-30 Thu ### 0.21 0.2 0.21 543,471 ### ### ### ###
2007-Aug-29 Wed ### ### 0.185 ### ### ### 0.0
2007-Aug-28 Tue 0.21 0.21 0.2 ### 384,649 78,853 16.3 16.3 0.0
2007-Aug-27 Mon 0.21 ### ### ### 80.5 80.5 0.0
2007-Aug-24 Fri 0.22 0.22 ### 0.21 537,120 59,083 ### ### ###
2007-Aug-23 Thu 0.225 ### 0.21 0.22 15.5 15.5 0.0
2007-Aug-22 Wed 0.21 0.225 ### 0.21 62.5 62.5 ###
2007-Aug-21 Tue 0.245 0.245 ### 0.21 590,529 ### ### ### ###
2007-Aug-20 Mon 0.25 ### 0.23 ### 1,378,082 158,479 6.0 6.0 0.0
2007-Aug-17 Fri 0.22 0.25 0.21 0.22 1,379,785 317,350 ### ### 0.0
2007-Aug-16 Thu 0.24 0.24 ### ### 2,135,059 ### 10.8 10.8 0.0
2007-Aug-15 Wed 0.29 ### 0.25 0.25 1,983,176 ### ### ### 0.0
2007-Aug-14 Tue ### ### 0.285 ### 6,699,752 ### 77.9 77.9 0.0
2007-Aug-13 Mon 0.26 0.285 0.245 0.28 7,064,649 ### ### ### ###
2007-Aug-10 Fri ### 0.24 0.2 0.23 3,630,559 798,722 98.8 98.8 ###
2007-Aug-09 Thu 0.225 0.225 0.21 ### 685,447 149,084 ### ### 0.0
2007-Aug-08 Wed 0.2 0.22 0.2 ### 550,926 ### 94.8 94.8 0.0
2007-Aug-07 Tue ### ### 0.2 0.2 162,559 16,255 20.0 20.0 0.0
2007-Aug-06 Mon 0.2 ### ### ### ### ### 0.0
2007-Aug-03 Fri ### 0.21 ### ### 69.9 69.9 0.0
2007-Aug-02 Thu ### ### ### 0.2 619,121 0 ### ### 0.0
2007-Aug-01 Wed 0.2 0.2 ### ### 7.0 7.0 0.0
2007-Jul-31 Tue ### 0.2 ### 0.2 98.6 98.6 0.0
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 138,877 0 7.4 7.4 0.0
2007-Jul-26 Thu 0.2 0.2 ### 0.2 75.5 75.5 0.0
2007-Jul-25 Wed 0.185 ### 0.185 0.185 67,553 6,248 66.5 66.5 ###
2007-Jul-24 Tue ### ### 0.185 0.185 ### ### ###
2007-Jul-23 Mon 0.185 ### 0.185 ### ### ### 0.0
2007-Jul-20 Fri ### ### 0.185 0.185 0.6 0.6 ###
2007-Jul-19 Thu 0.185 0.21 ### 0.2 471,226 49,478 97.4 97.4 0.0
2007-Jul-18 Wed 0 0 0 0 0 0.0
2007-Jul-17 Tue ### ### 0.175 0.175 224,123 ### ### ### 0.0
2007-Jul-16 Mon ### 0.175 ### 0.175 319,989 ### ### ### 0.0
2007-Jul-13 Fri ### ### ### 0.175 ### ### 0.0
2007-Jul-12 Thu ### ### ### ### 314,859 0 ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 95.1 95.1 0.0
2007-Jul-10 Tue ### ### ### ### 71.2 71.2 0.0
2007-Jul-09 Mon ### 0.185 0.175 0.175 16.2 16.2 0.0
2007-Jul-06 Fri ### 0.185 ### 0.185 526,247 48,677 ### ### ###
2007-Jul-05 Thu ### 0.2 0.175 0.175 1.0 1.0 0.0
2007-Jul-04 Wed 0.225 0.225 ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### 0.21 193,552 0 ### ### ###
2007-Jul-02 Mon 0.24 0.24 0.23 0.23 269,072 ### 9.4 9.4 ###
2007-Jun-29 Fri 0.22 ### ### ### 518,884 0 92.7 92.7 0.0
2007-Jun-28 Thu 0.22 0.24 0.22 0.225 ### ### ###
2007-Jun-27 Wed 0.22 0.22 ### 0.22 ### ### 0.0
2007-Jun-26 Tue 0.22 0.22 ### ### 172,772 ### ### ### 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 2024-05-09 01:19:57 thru 2024-05-09 01:19:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000