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 Sun 24-Jun-09 02:03:48 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

(GHT) GEOTHERMAL RESOURCES LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for GHT    Limits Next Section


Company Details for (GHT) GEOTHERMAL RESOURCES LIMITED

Listing Code GHT
Listing Name GEOTHERMAL RESOURCES LIMITED
GICS Sector Utilities
ISIN Name GEOTHERMAL RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GHT5


Maximum Price date available .. Thursday 6th June 2024
Latest price with VOLUME for GHT .. Monday 5th December 2011

GHT 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 0.075 ### 0.0
MAX ### 781,126 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

225 Days for (GHT) GEOTHERMAL RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2007-Aug-06 Mon ### ### 1.2 1.2 22,985 ### ### ### 0.1
2007-Aug-03 Fri ### ### ### ### 20,781 0 23.0 23.0 0.0
2007-Aug-02 Thu 1.46 1.46 ### ### ### ### 0.0
2007-Aug-01 Wed 1.41 1.47 1.41 1.47 97.8 97.8 ###
2007-Jul-31 Tue 1.5 1.5 ### 1.41 33,825 ### 5.4 5.4 ###
2007-Jul-30 Mon 1.57 1.57 1.5 1.51 7.6 7.6 0.1
2007-Jul-27 Fri ### ### 1.45 1.55 ### ### ###
2007-Jul-26 Thu 1.7 1.7 ### ### 27.6 27.6 0.0
2007-Jul-25 Wed 1.7 1.71 ### 1.71 71.5 71.5 0.1
2007-Jul-24 Tue 1.7 1.7 1.7 1.7 470 ### 63.5 63.5 ###
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu 1.7 1.7 ### ### ### ### 0.0
2007-Jul-18 Wed 1.75 1.75 ### ### 14,550 ### 6.5 6.5 0.0
2007-Jul-17 Tue 1.75 1.75 1.75 1.75 67.9 67.9 0.1
2007-Jul-16 Mon 1.74 1.74 ### 1.72 ### ### 0.1
2007-Jul-13 Fri 1.8 1.8 1.78 1.785 ### ### 0.1
2007-Jul-12 Thu 1.85 1.85 1.785 1.785 17,653 32,084 8.6 8.6 0.1
2007-Jul-11 Wed 1.83 1.86 1.83 1.845 8,522 15,723 73.9 73.9 ###
2007-Jul-10 Tue 2 2 ### ### ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 9,570 0 21.9 21.9 0.0
2007-Jul-06 Fri 1.76 ### 1.76 ### 41,640 36,643 ### ### 0.0
2007-Jul-05 Thu ### 1.75 ### 1.74 87.3 87.3 0.1
2007-Jul-04 Wed ### ### ### ### 71,776 0 ### ### 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon 2.27 2.27 ### ### 41,844 ### ### ### 0.0
2007-Jun-29 Fri 2.25 ### ### ### 10.1 10.1 0.0
2007-Jun-28 Thu ### 2.21 ### ### 21,681 23,957 ### ### 0.0
2007-Jun-27 Wed ### 2.28 ### 2 ### ### 0.1
2007-Jun-26 Tue ### ### ### ### 15,727 0 ### ### 0.0
2007-Jun-25 Mon 1.86 ### 1.8 ### 30,145 ### ### ### 0.0
2007-Jun-22 Fri ### ### 1.89 ### 63.7 63.7 0.0
2007-Jun-21 Thu 1.76 ### 1.76 ### 26,844 23,622 ### ### 0.0
2007-Jun-20 Wed 1.8 1.8 1.76 1.76 17.2 17.2 0.1
2007-Jun-19 Tue 1.85 1.85 1.8 1.8 ### ### 0.1
2007-Jun-18 Mon 2.21 2.21 1.85 1.89 0.4 0.4 ###
2007-Jun-15 Fri 2.28 ### 2.21 2.22 45,821 ### 14.8 14.8 0.2
2007-Jun-14 Thu ### ### ### 2.27 86,040 0 95.4 95.4 0.2
2007-Jun-13 Wed 1.74 ### 1.74 ### 42,980 ### 99.6 99.6 0.0
2007-Jun-12 Tue 1.5 ### 1.5 ### 95.2 95.2 0.0
2007-Jun-08 Fri 1.45 1.55 1.45 1.5 ### ### 0.1
2007-Jun-07 Thu 1.5 1.5 1.45 1.45 ### ### ###
2007-Jun-06 Wed 1.43 1.5 1.43 1.5 ### ### 0.1
2007-Jun-05 Tue 1.5 1.5 1.48 1.48 ### ### 0.1
2007-Jun-04 Mon 1.49 1.49 1.45 1.47 29,646 43,579 26.5 26.5 ###
2007-Jun-01 Fri 1.53 ### 1.4 1.5 29,985 20,989 17.5 17.5 0.1
2007-May-31 Thu 1.45 1.55 1.4 1.5 87.3 87.3 0.1
2007-May-30 Wed 1.45 1.45 ### ### 5.7 5.7 0.0
2007-May-29 Tue 1.45 1.45 1.4 1.4 ### ### ###
2007-May-28 Mon 1.45 1.45 1.45 1.45 ### ### ###
2007-May-25 Fri 1.355 1.45 1.355 1.42 93.3 93.3 ###
2007-May-24 Thu ### 1.42 ### 1.4 86.7 86.7 ###
2007-May-23 Wed ### ### ### ### 17,441 0 ### ### 0.0
2007-May-22 Tue ### ### 1.29 ### ### ### 0.0
2007-May-21 Mon ### 1.4 ### 1.4 12,420 ### 89.4 89.4 ###
2007-May-18 Fri ### ### ### ### 13,749 0 ### ### 0.0
2007-May-17 Thu ### ### ### ### 79.0 79.0 0.0
2007-May-16 Wed ### ### 1.29 1.29 2.8 2.8 0.1
2007-May-15 Tue ### 1.4 ### 1.4 93.7 93.7 ###
2007-May-14 Mon ### ### 1.22 1.22 7,350 4,483 ### ### 0.1
2007-May-11 Fri ### ### ### ### 10,128 0 ### ### 0.0
2007-May-10 Thu ### 1.4 ### ### 44,753 31,327 ### ### 0.0
2007-May-09 Wed 1.26 ### 1.22 ### ### ### 0.0
2007-May-08 Tue ### ### ### ### 50,040 0 99.3 99.3 0.0
2007-May-07 Mon ### 1.22 ### ### 21,423 ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 12.8 12.8 0.0
2007-May-03 Thu 1.2 1.2 ### ### 3.5 3.5 0.0
2007-May-02 Wed ### 1.25 ### 1.25 98.7 98.7 ###
2007-May-01 Tue ### ### ### ### 51,240 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 48,377 0 ### ### 0.0
2007-Apr-24 Tue 1.175 ### ### ### ### ### 0.0
2007-Apr-23 Mon ### 1.175 ### ### 51,028 29,978 72.7 72.7 0.0
2007-Apr-20 Fri ### 1.2 ### ### 69,285 41,571 98.1 98.1 0.0
2007-Apr-19 Thu 1 ### ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 64.9 64.9 0.0
2007-Apr-17 Tue 0.85 ### ### ### ### ### 0.0
2007-Apr-16 Mon ### 0.85 ### 0.85 ### ### ###
2007-Apr-13 Fri 0.8 0.85 0.8 0.8 39,182 32,325 ### ### 0.1
2007-Apr-12 Thu 0.75 0.8 0.75 0.775 ### ### 0.1
2007-Apr-11 Wed 0.7 0.75 0.7 0.75 96.3 96.3 ###
2007-Apr-10 Tue 0.7 0.7 ### ### 21,953 7,683 20.2 20.2 0.0
2007-Apr-05 Thu 0.7 0.7 0.7 0.7 4,585 ### ### ### ###
2007-Apr-04 Wed 0.685 0.7 0.685 0.7 80.8 80.8 ###
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon ### 0.7 ### ### 40,585 ### 74.5 74.5 0.0
2007-Mar-30 Fri 0.73 0.73 0.7 0.7 ### ### ###
2007-Mar-29 Thu 0.76 0.76 0.73 0.73 27,729 20,658 6.3 6.3 0.1
2007-Mar-28 Wed 0.76 0.77 0.76 0.77 ### ### 0.1
2007-Mar-27 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
2007-Mar-26 Mon ### ### 0.75 0.75 ### ### ###
2007-Mar-23 Fri 0.72 0.76 0.72 0.76 8,158 ### ### ### 0.1
2007-Mar-22 Thu 0.74 0.74 0.72 0.72 13.6 13.6 ###
2007-Mar-21 Wed 0.79 0.81 0.75 0.75 54,750 ### ### ### ###
2007-Mar-20 Tue 0.75 0.83 0.75 ### 206,746 163,329 ### ### 0.0
2007-Mar-19 Mon ### 0.77 ### 0.75 106,158 40,870 98.8 98.8 ###
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu ### ### ### ### 26,085 0 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 96.2 96.2 0.0
2007-Mar-12 Mon 0.72 0.72 0.58 ### ### ### 0.0
2007-Mar-09 Fri 0.83 0.83 0.73 0.73 0.5 0.5 0.1
2007-Mar-08 Thu 0.75 0.85 0.75 0.82 ### ### 0.1
2007-Mar-07 Wed ### 0.74 ### 0.74 133,954 ### ### ### 0.1
2007-Mar-06 Tue 0.58 ### 0.55 ### 139,452 38,349 88.8 88.8 0.0
2007-Mar-05 Mon 0.56 ### 0.56 ### ### ### 0.0
2007-Mar-02 Fri 0.55 ### 0.55 0.56 63,271 ### 83.3 83.3 ###
2007-Mar-01 Thu 0.5 ### 0.5 0.57 150,387 ### 99.3 99.3 ###
2007-Feb-28 Wed 0.42 0.48 0.4 0.47 152,250 ### ### ### ###
2007-Feb-27 Tue 0.49 0.52 0.49 0.49 ### ### ###
2007-Feb-26 Mon 0.46 0.47 0.44 0.47 ### ### ###
2007-Feb-23 Fri 0.42 ### ### 0.46 97.9 97.9 0.0
2007-Feb-22 Thu 0.42 0.42 ### 0.42 66.1 66.1 ###
2007-Feb-21 Wed 0.425 0.425 0.41 0.42 ### ### ###
2007-Feb-20 Tue ### 0.45 ### 0.42 ### ### ###
2007-Feb-19 Mon 0.45 0.45 0.4 0.4 ### ### 0.0
2007-Feb-16 Fri ### 0.45 ### 0.45 ### ### 0.0
2007-Feb-15 Thu 0.385 ### 0.375 ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 67.0 67.0 0.0
2007-Feb-13 Tue ### ### ### ### 30,554 0 ### ### 0.0
2007-Feb-12 Mon ### 0.345 ### 0.345 98.5 98.5 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 66.4 66.4 0.0
2007-Feb-07 Wed ### ### 0.29 ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon ### ### ### ### 20,459 0 71.3 71.3 0.0
2007-Jan-25 Thu ### ### ### ### 82.0 82.0 0.0
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon 0.28 0.28 0.28 0.28 ### ### ###
2007-Jan-19 Fri 0.28 0.28 0.28 0.28 63.9 63.9 ###
2007-Jan-18 Thu ### ### ### ### 82.2 82.2 0.0
2007-Jan-17 Wed ### ### ### ### 21.7 21.7 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon ### ### ### ### 281 0 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 2,356 0 ### ### 0.0
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### ### ### ### 21,520 0 ### ### 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue ### ### ### ### 70.7 70.7 0.0
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 0.29 0.29 0.29 0.29 ### ### ###
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue ### ### ### ### 22,644 0 97.2 97.2 0.0
2006-Dec-11 Mon ### ### ### ### 91.3 91.3 0.0
2006-Dec-08 Fri 0.28 ### 0.28 ### 95.8 95.8 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 0.245 0.28 0.245 0.28 ### ### ###
2006-Dec-05 Tue 0.25 0.25 0.245 0.245 23,948 5,927 ### ### 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue 0.255 0.255 0.25 0.25 ### ### 0.0
2006-Nov-27 Mon 0.28 0.28 0.275 0.275 ### ### ###
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 0.255 0.255 0.255 0.255 ### ### 0.0
2006-Nov-21 Tue 0.25 0.25 0.25 0.25 64.5 64.5 0.0
2006-Nov-20 Mon 0.275 0.28 0.25 0.25 ### ### 0.0
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 0.26 0.26 0.255 0.255 16.8 16.8 0.0
2006-Nov-13 Mon ### ### 0.25 0.25 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 24,250 0 60.9 60.9 0.0
2006-Nov-09 Thu 0.29 ### 0.29 ### 84.6 84.6 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue ### ### ### ### 17.5 17.5 0.0
2006-Nov-06 Mon 0.275 ### 0.275 ### ### ### 0.0
2006-Nov-03 Fri 0.26 0.275 0.26 0.275 ### ### ###
2006-Nov-02 Thu 0.25 0.26 0.25 0.26 ### ### 0.0
2006-Nov-01 Wed 0 0 0 0 0 0.0
2006-Oct-31 Tue 0.245 0.245 0.245 0.245 1,780 ### ### ### 0.0
2006-Oct-30 Mon 0.245 0.245 0.245 0.245 1,780 ### ### ### 0.0
2006-Oct-27 Fri 0.25 0.25 0.245 0.245 16.4 16.4 0.0
2006-Oct-26 Thu 0.26 0.26 0.26 0.26 65.2 65.2 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 0.26 0.26 0.26 0.26 73.7 73.7 0.0
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 0.26 0.26 0.26 0.26 71.0 71.0 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 0.25 0.25 0.245 0.245 19.7 19.7 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2006-Oct-12 Thu 0.25 0.26 0.25 0.26 90.5 90.5 0.0
2006-Oct-11 Wed 0.24 0.25 0.24 0.25 ### ### 0.0
2006-Oct-10 Tue 0.24 0.24 0.24 0.24 61.6 61.6 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 0.25 0.25 0.25 0.25 63.5 63.5 0.0
2006-Oct-04 Wed 0.25 0.25 0.25 0.25 68.8 68.8 0.0
2006-Oct-03 Tue 0.25 0.25 0.25 0.25 69.7 69.7 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed 0 0 0 0 0 0.0
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 0.27 0.27 0.27 0.27 ### ### ###
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri 0.28 0.28 0.28 0.28 66.7 66.7 ###
2006-Sep-14 Thu 0.26 0.26 0.26 0.26 60.8 60.8 0.0


<< Previous 1 2 3 4 5 6 7 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 2024-06-09 02:03:48 thru 2024-06-09 02:03:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000