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 Fri 25-Jul-04 10:32:37 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

(HTM) HIGH-TECH METALS LTD Daily Prices Page 13...

     Prev Section TOC    Company Info for HTM    Limits Next Section


Company Details for (HTM) HIGH-TECH METALS LTD

Listing Code HTM
Listing Name HIGH-TECH METALS LTD
GICS Sector Materials
ISIN Name HERITAGE GOLD NZ
ISIN Security ORDINARY FULLY PAID
ISIN Code NZHERE0001S6


Maximum Price date available .. Thursday 3rd July 2025
Latest price with VOLUME for HTM .. Wednesday 25th June 2025

HTM 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 ### 1 0.0
MAX 0.29 17,629,774 ###


Font Format Legend

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


End of day Prices (full format),

152 Days for (HTM) HIGH-TECH METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-09 Thu 0.059 0.059 0.059 0.059 61.9 61.9 0.0
2007-Aug-08 Wed ### ### ### ### 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon 0.058 0.058 0.058 0.058 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 0 0.0
2007-Aug-02 Thu ### ### ### ### 78.3 78.3 0.0
2007-Aug-01 Wed ### ### 0.058 ### 335,128 ### 98.2 98.2 0.0
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon ### ### 0.059 ### 603,628 ### ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 575,422 0 2.2 2.2 0.0
2007-Jul-26 Thu ### ### ### ### 16.9 16.9 0.0
2007-Jul-25 Wed ### ### ### ### 97.1 97.1 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 923,270 0 6.9 6.9 0.0
2007-Jul-20 Fri ### ### ### ### 86.2 86.2 0.0
2007-Jul-19 Thu ### ### ### ### ### ### 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue 0.072 0.072 ### ### 231,070 ### ### ### 0.0
2007-Jul-16 Mon 0.058 0.072 0.058 ### 99.9 99.9 0.0
2007-Jul-13 Fri 0.055 0.055 0.055 0.055 67.1 67.1 ###
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed 0.054 0.054 0.054 0.054 ### ### ###
2007-Jul-10 Tue 0.055 0.055 0.055 0.055 71.2 71.2 ###
2007-Jul-09 Mon 0.055 0.055 0.054 0.054 22.8 22.8 ###
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 0.055 0.055 0.055 0.055 62.1 62.1 ###
2007-Jul-04 Wed 0.059 0.059 0.059 0.059 ### ### 0.0
2007-Jul-03 Tue 0.055 0.055 0.055 0.055 ### ### ###
2007-Jul-02 Mon 0.058 0.058 0.058 0.058 ### ### 0.0
2007-Jun-29 Fri 0.052 0.053 ### 0.051 ### ### ###
2007-Jun-28 Thu 0.055 0.055 0.052 0.052 5.0 5.0 ###
2007-Jun-27 Wed 0.054 0.055 0.053 0.054 1,059,142 ### ### ### ###
2007-Jun-26 Tue 0.052 0.055 0.052 0.055 784,250 41,957 94.6 94.6 ###
2007-Jun-25 Mon 0.053 0.053 ### ### ### ### 0.0
2007-Jun-22 Fri 0.051 0.052 ### 0.052 ### ### ###
2007-Jun-21 Thu 0.052 0.052 ### 0.052 ### ### ###
2007-Jun-20 Wed 0.052 0.052 ### 0.052 773,974 20,123 ### ### ###
2007-Jun-19 Tue 0.052 0.054 ### 0.052 910,040 24,571 ### ### ###
2007-Jun-18 Mon 0.058 0.058 0.055 0.055 ### ### ###
2007-Jun-15 Fri 0.058 0.058 0.058 0.058 66.0 66.0 0.0
2007-Jun-14 Thu 0.056 ### 0.056 ### 94.9 94.9 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 0.057 ### 26.8 26.8 0.0
2007-Jun-08 Fri ### ### 0.057 ### 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### 0.8 0.8 0.0
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 68.9 68.9 0.0
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 97.9 97.9 0.0
2007-May-31 Thu ### ### ### ### 3.0 3.0 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed ### ### ### ### ### ### 0.0
2007-May-22 Tue ### ### ### ### ### ### 0.0
2007-May-21 Mon ### 0.074 ### ### 94.9 94.9 0.0
2007-May-18 Fri ### ### ### ### 373,040 0 ### ### 0.0
2007-May-17 Thu 0.071 0.071 ### ### 261,370 9,278 21.3 21.3 0.0
2007-May-16 Wed 0.071 0.073 0.071 0.073 ### ### 0.0
2007-May-15 Tue 0.072 0.073 ### ### 614,752 ### 15.2 15.2 0.0
2007-May-14 Mon 0.075 0.075 0.073 0.073 374,125 27,685 ### ### 0.0
2007-May-11 Fri 0.073 0.073 0.073 0.073 ### ### 0.0
2007-May-10 Thu 0.072 0.072 0.072 0.072 31,277 2,251 ### ### 0.0
2007-May-09 Wed ### 0.074 ### 0.074 598,343 ### 94.6 94.6 0.0
2007-May-08 Tue 0.074 0.074 ### ### 5.6 5.6 0.0
2007-May-07 Mon 0.077 0.078 0.077 0.077 521,774 ### ### ### 0.0
2007-May-04 Fri 0.075 0.075 0.075 0.075 ### ### 0.0
2007-May-03 Thu 0.078 0.078 0.078 0.078 ### ### 0.0
2007-May-02 Wed 0.074 0.075 0.074 0.075 75.8 75.8 0.0
2007-May-01 Tue ### ### 0.075 0.075 1,274,151 47,780 ### ### 0.0
2007-Apr-30 Mon 0.077 0.083 0.077 ### 2,549,349 203,947 90.8 90.8 0.0
2007-Apr-27 Fri 0.075 0.078 0.075 0.078 ### ### 0.0
2007-Apr-26 Thu 0.075 0.076 0.072 0.074 ### ### 0.0
2007-Apr-24 Tue 0.076 0.076 0.075 0.075 26.2 26.2 0.0
2007-Apr-23 Mon 0.075 0.077 0.075 0.076 80.0 80.0 0.0
2007-Apr-20 Fri 0.078 ### 0.075 0.075 391,940 ### 8.2 8.2 0.0
2007-Apr-19 Thu ### ### 0.078 0.078 436,250 ### ### ### 0.0
2007-Apr-18 Wed 0.082 0.082 0.079 ### ### ### 0.0
2007-Apr-17 Tue 0.082 0.084 0.082 0.084 ### ### ###
2007-Apr-16 Mon 0.084 0.085 0.081 0.081 1,591,155 ### ### ### 0.0
2007-Apr-13 Fri 0.087 0.087 ### ### 1,626,651 70,759 2.1 2.1 0.0
2007-Apr-12 Thu 0.084 0.086 0.084 0.084 3,369,650 286,420 ### ### ###
2007-Apr-11 Wed ### ### 0.072 0.077 ### ### 0.0
2007-Apr-10 Tue ### 0.082 0.077 0.082 1,605,650 127,649 81.0 81.0 0.0
2007-Apr-05 Thu 0.088 0.088 0.085 0.085 ### ### ###
2007-Apr-04 Wed 0.085 0.088 ### 0.085 62.8 62.8 ###
2007-Apr-03 Tue 0.088 0.088 0.082 0.086 ### ### ###
2007-Apr-02 Mon 0.089 0.089 0.083 0.085 277,345 23,851 ### ### ###
2007-Mar-30 Fri 0.089 0.089 0.085 0.085 5.5 5.5 ###
2007-Mar-29 Thu 0.085 ### 0.085 0.089 ### ### ###
2007-Mar-28 Wed 0.089 0.089 0.084 0.084 666,276 ### 4.7 4.7 ###
2007-Mar-27 Tue ### ### 0.085 0.089 1,600,928 ### 4.3 4.3 ###
2007-Mar-26 Mon 0.087 ### 0.087 ### ### ### 0.0
2007-Mar-23 Fri 0.079 ### 0.079 0.087 ### ### ###
2007-Mar-22 Thu 0.079 ### 0.075 0.075 ### ### 0.0
2007-Mar-21 Wed 0.079 ### 0.073 0.079 ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 8,584,441 0 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 1,410,228 0 94.5 94.5 0.0
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu 0.058 ### 0.058 ### 89.6 89.6 0.0
2007-Mar-14 Wed ### ### 0.057 0.057 4,393,923 125,226 ### ### 0.0
2007-Mar-13 Tue ### 0.073 ### ### 17,629,774 643,486 ### ### 0.0
2007-Mar-12 Mon 0.043 0.059 0.043 0.059 3,879,750 ### 99.9 99.9 0.0
2007-Mar-09 Fri ### 0.042 ### 0.042 ### ### ###
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 83.5 83.5 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 88.7 88.7 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### 0.044 ### 0.042 96.5 96.5 ###
2007-Feb-28 Wed ### ### ### ### 95.3 95.3 0.0
2007-Feb-27 Tue 0 0 0 0 0 0.0
2007-Feb-26 Mon ### ### ### ### 64.2 64.2 0.0
2007-Feb-23 Fri ### ### ### ### 65.8 65.8 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed ### ### ### ### 72.5 72.5 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon ### ### ### ### 66.6 66.6 0.0
2007-Feb-16 Fri 0 0 0 0 0 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### ### ### 0.0
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri ### ### ### ### 65.7 65.7 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed ### ### ### ### 69.9 69.9 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 3 0 63.9 63.9 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 0 0 0 0 0 0.0
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue ### 0.042 ### 0.042 ### ### ###
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 99.1 99.1 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 0 0 0 0 0 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 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 2025-07-04 22:32:37 thru 2025-07-04 22:32:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000