Currently Sun 26-Mar-22 02:20:10 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MBT) MISSION NEWENERGY LIMITED Daily Prices Page 23...
TOC Company Info for MBT Limits 
| Listing Code | MBT |
| Listing Name | MISSION NEWENERGY LIMITED |
| GICS Sector | Energy |
| ISIN Name | MISSION NEWENERGY |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000MBT6 |
Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for MBT .. Wednesday 26th October 2016
MBT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MBT Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.004 |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Jul-25 Tue | 1.45 | 1.45 | 1.4 | 1.42 | 16.6 | 16.6 | ### | ||
| 2006-Jul-24 Mon | 1.46 | 1.48 | 1.45 | 1.48 | 70,121 | 102,727 | 85.6 | 85.6 | 0.1 |
| 2006-Jul-21 Fri | 1.5 | 1.5 | 1.48 | 1.48 | 24.3 | 24.3 | 0.1 | ||
| 2006-Jul-20 Thu | 1.5 | 1.5 | 1.5 | 1.5 | 70.5 | 70.5 | 0.1 | ||
| 2006-Jul-19 Wed | 1.45 | 1.59 | 1.45 | 1.45 | 75.6 | 75.6 | ### | ||
| 2006-Jul-18 Tue | 1.5 | 1.52 | 1.45 | 1.45 | 11.9 | 11.9 | ### | ||
| 2006-Jul-17 Mon | 1.5 | 1.5 | 1.5 | 1.5 | 25,281 | 37,921 | 73.6 | 73.6 | 0.1 |
| 2006-Jul-14 Fri | 1.55 | 1.57 | 1.5 | 1.5 | 12.9 | 12.9 | 0.1 | ||
| 2006-Jul-13 Thu | 1.55 | 1.59 | 1.5 | 1.5 | 94,274 | 145,653 | 12.2 | 12.2 | 0.1 |
| 2006-Jul-12 Wed | 1.59 | 1.59 | 1.55 | 1.55 | ### | ### | ### | ||
| 2006-Jul-11 Tue | 1.47 | ### | 1.47 | ### | 253,785 | ### | 97.6 | 97.6 | 0.0 |
| 2006-Jul-10 Mon | 1.4 | 1.5 | 1.4 | 1.45 | 89.8 | 89.8 | ### | ||
| 2006-Jul-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-06 Thu | 1.4 | 1.4 | ### | ### | 16.1 | 16.1 | 0.0 | ||
| 2006-Jul-05 Wed | 1.4 | 1.43 | ### | ### | 18.0 | 18.0 | 0.0 | ||
| 2006-Jul-04 Tue | 1.41 | 1.43 | 1.4 | 1.43 | 78.2 | 78.2 | 0.1 | ||
| 2006-Jul-03 Mon | 1.4 | 1.4 | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2006-Jun-30 Fri | ### | 1.4 | ### | 1.4 | 108,645 | 76,051 | 79.0 | 79.0 | ### |
| 2006-Jun-27 Tue | ### | ### | ### | ### | 101,929 | 0 | ### | ### | 0.0 |
| 2006-Jun-26 Mon | ### | ### | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2006-Jun-23 Fri | ### | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2006-Jun-22 Thu | ### | ### | ### | ### | 15,577 | 0 | 70.9 | 70.9 | 0.0 |
| 2006-Jun-21 Wed | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2006-Jun-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-19 Mon | ### | ### | ### | ### | 36,646 | 0 | ### | ### | 0.0 |
| 2006-Jun-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-15 Thu | 1.325 | 1.325 | ### | ### | 19,245 | 12,749 | 27.5 | 27.5 | 0.0 |
| 2006-Jun-14 Wed | ### | ### | ### | ### | 65,449 | 0 | ### | ### | 0.0 |
| 2006-Jun-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-09 Fri | ### | 1.4 | ### | 1.4 | 91.8 | 91.8 | ### | ||
| 2006-Jun-08 Thu | 1.43 | 1.43 | ### | ### | 113,774 | 81,348 | 11.4 | 11.4 | 0.0 |
| 2006-Jun-07 Wed | 1.45 | 1.45 | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2006-Jun-06 Tue | 1.48 | 1.5 | 1.48 | 1.5 | ### | ### | 0.1 | ||
| 2006-Jun-05 Mon | 1.4 | 1.48 | 1.4 | 1.48 | 95.4 | 95.4 | 0.1 | ||
| 2006-Jun-02 Fri | 1.42 | 1.45 | 1.4 | 1.4 | ### | ### | ### | ||
| 2006-Jun-01 Thu | 1.43 | 1.5 | 1.42 | 1.42 | ### | ### | ### | ||
| 2006-May-31 Wed | 1.42 | 1.45 | 1.42 | 1.45 | 84.5 | 84.5 | ### | ||
| 2006-May-30 Tue | 1.45 | 1.5 | 1.45 | 1.45 | ### | ### | ### | ||
| 2006-May-29 Mon | 1.5 | 1.5 | 1.47 | 1.47 | 16.1 | 16.1 | ### | ||
| 2006-May-26 Fri | 1.45 | 1.5 | 1.45 | 1.5 | ### | ### | 0.1 | ||
| 2006-May-25 Thu | 1.43 | 1.445 | 1.42 | 1.42 | 65,981 | ### | 34.8 | 34.8 | ### |
| 2006-May-24 Wed | 1.47 | 1.47 | 1.42 | 1.45 | ### | ### | ### | ||
| 2006-May-23 Tue | 1.46 | 1.46 | 1.41 | 1.41 | ### | ### | ### | ||
| 2006-May-22 Mon | 1.47 | 1.5 | 1.45 | 1.5 | 130,322 | 192,224 | ### | ### | 0.1 |
| 2006-May-19 Fri | 1.45 | 1.5 | 1.45 | ### | 73.8 | 73.8 | 0.0 | ||
| 2006-May-18 Thu | 1.45 | 1.48 | 1.42 | 1.48 | 89.0 | 89.0 | 0.1 | ||
| 2006-May-17 Wed | 1.46 | 1.47 | 1.42 | 1.42 | 10.0 | 10.0 | ### | ||
| 2006-May-16 Tue | 1.47 | 1.485 | 1.445 | 1.46 | 38,055 | 55,750 | 40.8 | 40.8 | 0.1 |
| 2006-May-15 Mon | 1.55 | 1.55 | 1.48 | 1.51 | ### | ### | 0.1 | ||
| 2006-May-12 Fri | 1.5 | 1.54 | 1.48 | 1.53 | 85.2 | 85.2 | ### | ||
| 2006-May-11 Thu | 1.55 | 1.55 | 1.5 | 1.5 | 83,851 | 127,872 | ### | ### | 0.1 |
| 2006-May-10 Wed | 1.55 | 1.55 | 1.5 | 1.55 | 62,450 | ### | 68.6 | 68.6 | ### |
| 2006-May-09 Tue | ### | ### | 1.5 | 1.54 | 404,645 | 303,483 | 8.7 | 8.7 | ### |
| 2006-May-08 Mon | 1.8 | 1.88 | 1.55 | ### | 501,328 | 859,777 | 1.1 | 1.1 | 0.0 |
| 2006-May-05 Fri | 1.45 | ### | 1.43 | ### | ### | ### | 0.0 | ||
| 2006-May-04 Thu | 1.29 | 1.45 | 1.28 | 1.385 | 97.2 | 97.2 | 0.1 |
Basic Bottom of Page