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 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
| 867,780
| 0
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 590,458
| 0
| 13.6
| 13.6
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 2,926,645
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
| 2,409,086
| 0
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
| 1,188,451
| 0
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 5,715,578
| 0
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 1,838,786
| 0
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 1,937,057
| 0
| 12.1
| 12.1
| 0.0 |
2019-Jul-03 Wed
| 0.042
| 0.042
| ###
| ###
| 6,712,778
| ###
| 3.1
| 3.1
| 0.0 |
2019-Jul-02 Tue
| 0.042
| 0.042
| 0.041
| 0.041
|
|
| 14.0
| 14.0
| 0.0 |
2019-Jul-01 Mon
| 0.043
| 0.043
| 0.041
| 0.041
| 1,024,572
| ###
| 6.2
| 6.2
| 0.0 |
2019-Jun-28 Fri
| 0.043
| 0.043
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2019-Jun-27 Thu
| 0.043
| 0.044
| 0.042
| 0.042
| 1,328,355
| ###
| 14.3
| 14.3
| ### |
2019-Jun-26 Wed
| 0.042
| 0.043
| 0.041
| 0.041
|
|
| 17.4
| 17.4
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 983,644
| 0
| 72.0
| 72.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 357,882
| 0
| 86.9
| 86.9
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 598,974
| 0
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 509,050
| 0
| 87.6
| 87.6
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 971,044
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 80,641
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 229,925
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 634,549
| 0
| 73.2
| 73.2
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 63,750
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| 0.042
| 0.042
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2019-May-24 Fri
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 0.041
| 0.043
| 0.041
| 0.042
| 688,021
| ###
| 85.2
| 85.2
| ### |
2019-May-21 Tue
| ###
| 0.042
| ###
| 0.042
|
|
| 94.9
| 94.9
| ### |
2019-May-20 Mon
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
| 782,187
| 0
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 2,484,485
| 0
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 0.041
| 0.041
| ###
| ###
| 10,485,444
| 214,951
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 0.041
| ###
| 0.041
|
|
| 88.6
| 88.6
| 0.0 |
2019-May-06 Mon
| 0.041
| 0.041
| 0.041
| 0.041
| 584,588
| ###
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| 0.044
| 0.044
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| 0.042
| 0.044
| 0.041
| 0.044
|
|
| 93.7
| 93.7
| ### |
2019-May-01 Wed
| 0.042
| 0.043
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| 0.043
| 0.043
| 0.042
| 0.043
|
|
| 71.4
| 71.4
| ### |
2019-Apr-29 Mon
| 0.043
| 0.044
| 0.042
| 0.043
| 374,245
| ###
| ###
| ###
| ### |
2019-Apr-26 Fri
| 0.041
| 0.044
| 0.041
| 0.044
| 1,226,975
| 52,146
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 0.041
| 0.041
| ###
| ###
| 366,773
| ###
| 15.3
| 15.3
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 0.041
| 0.041
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 2,127,254
| 0
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 0.042
| 0.043
| 0.042
| 0.043
| 479,145
| ###
| 85.9
| 85.9
| ### |
2019-Apr-11 Thu
| 0.041
| 0.043
| 0.041
| 0.042
| 688,488
| ###
| 88.2
| 88.2
| ### |
2019-Apr-10 Wed
| 0.041
| 0.041
| ###
| ###
| 928,457
| ###
| 15.4
| 15.4
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 48,780
| 0
| 73.7
| 73.7
| 0.0 |
2019-Apr-08 Mon
| 0.042
| 0.042
| ###
| ###
| 540,072
| 11,341
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 0.041
| 0.041
| 0.041
| 0.041
| 47,243
| ###
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| 0.042
| ###
| ###
| 1,900,544
| ###
| 72.5
| 72.5
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 0.041
| 0.041
| ###
| ###
| 1,185,820
| ###
| 6.4
| 6.4
| 0.0 |
2019-Apr-01 Mon
| 0.042
| 0.042
| 0.041
| 0.041
| 1,357,888
| 56,352
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| 0.042
| 0.042
| 0.041
| 0.042
| 274,325
| 11,384
| 67.8
| 67.8
| ### |
2019-Mar-28 Thu
| 0.041
| 0.042
| 0.041
| 0.042
| 1,336,925
| 55,482
| 85.1
| 85.1
| ### |
2019-Mar-27 Wed
| ###
| 0.042
| ###
| 0.042
| 9,519,885
| ###
| ###
| ###
| ### |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 0.041
| 0.041
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2019-Mar-15 Fri
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 0.041
| 0.042
| 0.041
| 0.041
| 252,449
| 10,476
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| 0.042
| 0.042
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 0.043
| 0.043
| 0.042
| 0.042
|
|
| 18.8
| 18.8
| ### |
2019-Mar-11 Mon
| 0.043
| 0.043
| 0.042
| 0.042
| 540,350
| ###
| ###
| ###
| ### |
2019-Mar-08 Fri
| 0.043
| 0.043
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2019-Mar-07 Thu
| 0.043
| 0.043
| 0.042
| 0.043
| 142,724
| ###
| ###
| ###
| ### |
2019-Mar-06 Wed
| 0.044
| 0.044
| 0.043
| 0.043
| 209,588
| ###
| ###
| ###
| ### |
2019-Mar-05 Tue
| 0.044
| 0.044
| 0.043
| 0.043
|
|
| 18.2
| 18.2
| ### |
2019-Mar-04 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2019-Mar-01 Fri
| 0.043
| 0.044
| 0.043
| 0.043
| 316,982
| 13,788
| ###
| ###
| ### |
2019-Feb-28 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 1,004,486
| ###
| ###
| ###
| ### |
2019-Feb-26 Tue
| 0.044
| 0.044
| 0.043
| 0.043
| 1,974,342
| 85,883
| 17.7
| 17.7
| ### |
2019-Feb-25 Mon
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2019-Feb-22 Fri
| 0.045
| 0.046
| 0.043
| 0.043
| 1,464,148
| 65,154
| ###
| ###
| ### |
2019-Feb-21 Thu
| 0.046
| 0.047
| 0.045
| 0.045
|
|
| 16.7
| 16.7
| ### |
2019-Feb-20 Wed
| 0.044
| ###
| 0.044
| 0.046
|
|
| 92.4
| 92.4
| ### |
2019-Feb-19 Tue
| 0.041
| 0.044
| 0.041
| 0.044
| 3,087,353
| ###
| 96.8
| 96.8
| ### |
2019-Feb-18 Mon
| 0.041
| 0.042
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| 0.041
| ###
| 0.041
| 1,287,243
| 26,388
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2019-Feb-11 Mon
| 0.041
| 0.041
| ###
| ###
| 1,199,950
| ###
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 237,626
| 0
| 14.2
| 14.2
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| ###
| 847,387
| 0
| 13.6
| 13.6
| 0.0 |
2019-Feb-04 Mon
| ###
| 0.042
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2019-Feb-01 Fri
| ###
| 0.043
| ###
| 0.041
|
|
| 96.4
| 96.4
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 2,831,871
| 0
| 6.5
| 6.5
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 924,186
| 0
| 89.9
| 89.9
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
| 12,153,656
| 0
| 95.0
| 95.0
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 1,078,283
| 0
| 90.2
| 90.2
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| ###
| ###
| 0.029
| 0.029
| 876,288
| ###
| 16.8
| 16.8
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 383,347
| 0
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| 0.029
| 0.029
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 779,086
| ###
| 73.3
| 73.3
| ### |
2018-Dec-10 Mon
| ###
| ###
| 0.028
| 0.028
|
|
| 7.0
| 7.0
| ### |
2018-Dec-07 Fri
| 0.029
| 0.029
| 0.028
| 0.028
| 152,747
| 4,353
| ###
| ###
| ### |
2018-Dec-06 Thu
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 75.7
| 75.7
| ### |
2018-Dec-05 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 143,087
| ###
| 67.8
| 67.8
| ### |
2018-Dec-04 Tue
| 0.028
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| ###
| ###
| 0.028
| 0.028
| 2,584,482
| 36,182
| ###
| ###
| ### |
2018-Nov-30 Fri
| ###
| ###
| 0.027
| 0.027
|
|
| 1.7
| 1.7
| ### |
2018-Nov-29 Thu
| ###
| ###
| 0.028
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 0.029
| ###
| 2,110,824
| ###
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 0.029
| 0.029
| 1,626,677
| 23,586
| 4.4
| 4.4
| 0.0 |
2018-Nov-09 Fri
| 0.029
| ###
| 0.029
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 931,145
| 0
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 2,203,051
| 0
| ###
| ###
| 0.0 |
|