![Stock Trading: www.OzSuper.com Logo](../oz_image/logo.jpg) |
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 24-Jun-16 12:16:49 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(EMS) EASTERN METALS LIMITED Daily Prices Page 10...
|
TOC    Company Info for EMS    Limits ![Next Section](../oz_image/Next_Track.png) |
Company Details for (EMS) EASTERN METALS LIMITED
Listing Code
| EMS
|
Listing Name
| EASTERN METALS LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| EASTLAND MEDICAL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000EMS2 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for EMS .. Friday 14th June 2024
EMS is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic ![Next Section](../oz_image/Next_Track.png) |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 5
| 0.0 |
MAX
| 0.88
| 88,434,171
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for EMS    Bottom ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (full format), 75 Days for (EMS) EASTERN METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2012-Nov-22 Thu
| ###
| ###
| 0.029
| 0.029
|
|
| 3.6
| 3.6
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| 0.029
| ###
| 0.029
| 0.029
| 799,945
| ###
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2012-Nov-14 Wed
| 0.029
| ###
| 0.028
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| 0.025
| 0.029
|
|
| 5.7
| 5.7
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
| 537,420
| 0
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
| 392,580
| 0
| 72.6
| 72.6
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
| 184,980
| 0
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
| 585,379
| 0
| 73.6
| 73.6
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2012-Oct-11 Thu
| 0.029
| ###
| 0.029
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2012-Oct-10 Wed
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 69.1
| 69.1
| ### |
2012-Oct-09 Tue
| 0.029
| 0.029
| 0.028
| 0.029
|
|
| 65.1
| 65.1
| 0.0 |
2012-Oct-08 Mon
| 0.028
| 0.029
| 0.028
| 0.029
| 2,076,986
| ###
| 92.9
| 92.9
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| 0.029
| ###
| 2,901,420
| 42,070
| 1.7
| 1.7
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
| 993,080
| 0
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
| 656,920
| 0
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
| 383,755
| 0
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
| 2,373,277
| 0
| 97.0
| 97.0
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
| 1,742,571
| 0
| 88.0
| 88.0
| 0.0 |
2012-Sep-14 Fri
| 0.041
| 0.041
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2012-Sep-13 Thu
| ###
| 0.042
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| ###
| ###
| 5,313,940
| 0
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 0.029
| ###
| 0.028
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| 0.028
| 0.029
|
|
| 11.0
| 11.0
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| 0.029
| ###
| 3,604,085
| 52,259
| 76.5
| 76.5
| 0.0 |
2012-Sep-03 Mon
| 0.027
| ###
| 0.027
| ###
| 5,527,757
| 74,624
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 0.027
| 0.028
| 0.026
| 0.027
| 2,428,687
| 65,574
| 72.2
| 72.2
| ### |
2012-Aug-30 Thu
| 0.026
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2012-Aug-29 Wed
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2012-Aug-28 Tue
| 0.026
| 0.026
| 0.024
| 0.024
| 833,521
| ###
| ###
| ###
| ### |
2012-Aug-27 Mon
| 0.026
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2012-Aug-24 Fri
| 0.024
| 0.026
| 0.024
| 0.026
| 95,771
| ###
| ###
| ###
| ### |
2012-Aug-23 Thu
| 0.026
| 0.026
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2012-Aug-22 Wed
| 0.027
| 0.028
| 0.025
| 0.025
| 2,336,525
| ###
| ###
| ###
| ### |
2012-Aug-21 Tue
| 0.025
| 0.028
| 0.025
| 0.027
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| 0.021
| 0.024
| 0.021
| 0.024
|
|
| 98.8
| 98.8
| ### |
2012-Aug-17 Fri
| ###
| 0.022
| ###
| 0.022
| 1,276,350
| ###
| 96.5
| 96.5
| ### |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2012-Aug-15 Wed
| 0.021
| 0.021
| ###
| ###
| 992,529
| 10,421
| 6.7
| 6.7
| 0.0 |
2012-Aug-14 Tue
| 0.021
| 0.021
| ###
| 0.021
|
|
| 73.3
| 73.3
| ### |
2012-Aug-13 Mon
| 0.022
| 0.023
| 0.021
| 0.023
|
|
| ###
| ###
| ### |
2012-Aug-10 Fri
| 0.025
| 0.025
| 0.023
| 0.023
| 2,290,785
| 54,978
| 2.0
| 2.0
| ### |
|
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 2024-06-16 12:16:49 thru 2024-06-16 12:16:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|