|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Mon 24-Jun-03 08:36:44 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(HTM) HIGH-TECH METALS LTD Daily Prices Page 3...
|
TOC    Company Info for HTM    Limits |
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 .. Friday 31st May 2024 Latest price with VOLUME for HTM .. Friday 24th May 2024
HTM is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 3
| 0.0 |
MAX
| 0.24
| 17,629,774
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for HTM    Bottom |
End of day Prices (full format), 113 Days for (HTM) HIGH-TECH METALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Jul-05 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| 0.2
| 0.2
| 480
| 48
| 14.7
| 14.7
| 0.0 |
2023-Jul-03 Mon
| 0.2
| ###
| 0.2
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-Jun-30 Fri
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2023-Jun-29 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 60.9
| 60.9
| ### |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| 727
| 0
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
| 123,929
| 0
| 67.6
| 67.6
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-14 Wed
| 0.2
| 0.2
| ###
| ###
| 46,954
| ###
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-Jun-01 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-May-31 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-May-30 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-May-26 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 11,786
| 2,475
| ###
| ###
| ### |
2023-May-23 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-May-22 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 76.7
| 76.7
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 0.2
| 0.2
| ###
| ###
| 16,522
| 1,652
| 18.8
| 18.8
| 0.0 |
2023-May-16 Tue
| 0.21
| 0.21
| 0.1975
| 0.21
|
|
| ###
| ###
| ### |
2023-May-15 Mon
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2023-May-08 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 9
| 2
| ###
| ###
| ### |
2023-May-05 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2023-May-04 Thu
| ###
| 0.24
| 0.23
| 0.24
| 196,127
| 46,089
| 80.3
| 80.3
| 0.0 |
2023-May-03 Wed
| ###
| 0.24
| 0.23
| 0.23
|
|
| 20.6
| 20.6
| ### |
2023-May-02 Tue
| ###
| 0.225
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-May-01 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 75.0
| 75.0
| ### |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-Apr-24 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 71.6
| 71.6
| ### |
2023-Apr-21 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-Apr-20 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2023-Apr-19 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| 86.1
| 86.1
| ### |
2023-Apr-18 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Apr-14 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 40,275
| 8,055
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 61,384
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Apr-03 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Mar-31 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Mar-30 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| 0.2
| 0.2
| 4,951
| ###
| 17.4
| 17.4
| 0.0 |
2023-Mar-28 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Mar-24 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Mar-23 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Mar-22 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| 0.21
| ###
| 0.2
|
|
| 21.8
| 21.8
| 0.0 |
2023-Mar-10 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| 0.21
| ###
| 0.21
| 7,151
| 750
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2023-Mar-07 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-Mar-06 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-Mar-03 Fri
| ###
| ###
| ###
| 0.21
| 36,373
| 0
| ###
| ###
| ### |
2023-Mar-02 Thu
| ###
| 0.2125
| ###
| 0.2125
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| 0.2
| ###
| 63,380
| ###
| 63.7
| 63.7
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 2,488
| 0
| 65.5
| 65.5
| 0.0 |
2023-Feb-27 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Feb-24 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 65.1
| 65.1
| 0.0 |
2023-Feb-23 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 12,541
| ###
| 69.1
| 69.1
| 0.0 |
2023-Feb-22 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 2,378
| ###
| ###
| ###
| ### |
2023-Feb-17 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 318,820
| 66,952
| ###
| ###
| ### |
2023-Feb-16 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 62.6
| 62.6
| ### |
2023-Feb-15 Wed
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 129,845
| ###
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 0.2
| ###
| 0.2
| ###
| 22,385
| ###
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Feb-09 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 58,750
| 11,750
| 76.3
| 76.3
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 0.21
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2023-Feb-06 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 0.2
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2023-Jan-31 Tue
| ###
| 0.21
| ###
| ###
| 50,681
| 5,321
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| 0.2
| 0.21
| 0.2
| 0.21
| 327,750
| 67,188
| 93.6
| 93.6
| ### |
|
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 2024-06-03 20:36:44 thru 2024-06-03 20:36:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|