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-May-09 01:45:18 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

(MCO) MORNING STAR GOLD N.L Daily Prices Page 7...

     Prev Section TOC    Company Info for MCO    Limits Next Section


Company Details for (MCO) MORNING STAR GOLD N.L

Listing Code MCO
Listing Name MORNING STAR GOLD N.L
GICS Sector Materials
ISIN Name MORNING STAR GOLD NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MCO5


Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for MCO .. Wednesday 7th May 2025

MCO 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 ### ### 0.0
MAX 0.56 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

225 Days for (MCO) MORNING STAR GOLD N.L
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2011-Feb-14 Mon 0.42 0.43 ### 0.42 241,856 ### ### ### ###
2011-Feb-11 Fri 0.425 0.43 ### 0.43 ### ### ###
2011-Feb-10 Thu 0.43 0.44 0.425 0.43 70.5 70.5 ###
2011-Feb-09 Wed ### 0.44 ### ### ### ### 0.0
2011-Feb-08 Tue 0.43 0.445 0.43 0.445 189,621 82,959 ### ### ###
2011-Feb-07 Mon 0.44 0.45 0.425 0.425 ### ### ###
2011-Feb-04 Fri 0.44 0.445 0.425 0.445 168,227 73,178 ### ### ###
2011-Feb-03 Thu 0.44 0.44 0.425 0.425 9.2 9.2 ###
2011-Feb-02 Wed 0.43 0.44 0.43 0.44 136,176 ### 82.5 82.5 ###
2011-Feb-01 Tue 0.43 0.445 0.425 0.425 ### ### ###
2011-Jan-31 Mon 0.44 0.44 ### 0.42 7.6 7.6 ###
2011-Jan-28 Fri 0.44 0.45 0.42 0.44 80.6 80.6 ###
2011-Jan-27 Thu 0.43 0.455 0.43 0.455 614,445 ### ### ### 0.0
2011-Jan-25 Tue 0.445 0.445 ### 0.44 255,076 56,754 25.3 25.3 ###
2011-Jan-24 Mon 0.45 0.45 ### 0.45 493,157 ### ### ### 0.0
2011-Jan-21 Fri 0.47 0.47 ### 0.45 321,746 ### 10.6 10.6 0.0
2011-Jan-20 Thu ### ### ### ### 56,154 0 75.0 75.0 0.0
2011-Jan-19 Wed 0.47 0.48 0.46 0.48 ### ### 0.0
2011-Jan-18 Tue 0.475 0.475 0.46 0.46 12.5 12.5 0.0
2011-Jan-17 Mon 0.485 0.485 0.46 0.47 426,845 201,684 ### ### ###
2011-Jan-14 Fri 0.46 0.485 0.46 0.485 378,758 ### 89.9 89.9 0.0
2011-Jan-13 Thu 0.475 0.48 0.47 0.47 28,681 13,623 21.1 21.1 ###
2011-Jan-12 Wed ### 0.48 ### 0.48 87.0 87.0 0.0
2011-Jan-11 Tue ### ### 0.45 ### 179,582 ### ### ### 0.0
2011-Jan-10 Mon ### ### 0.445 ### ### ### 0.0
2011-Jan-07 Fri 0.455 0.48 0.445 0.48 ### ### 0.0
2011-Jan-06 Thu ### 0.49 0.455 0.49 93.6 93.6 ###
2011-Jan-05 Wed 0.47 0.48 0.46 ### ### ### 0.0
2011-Jan-04 Tue 0.485 0.485 0.47 0.48 189,156 90,321 25.7 25.7 0.0
2010-Dec-31 Fri 0.47 0.485 0.47 0.485 ### ### 0.0
2010-Dec-30 Thu 0.455 0.485 0.45 0.485 ### ### 0.0
2010-Dec-29 Wed 0.46 0.47 0.43 ### 201,575 ### ### ### 0.0
2010-Dec-24 Fri 0.45 0.46 0.445 0.46 ### ### 0.0
2010-Dec-23 Thu 0.46 0.46 0.455 0.455 22.0 22.0 0.0
2010-Dec-22 Wed 0.48 0.48 0.45 0.47 370,180 ### 17.2 17.2 ###
2010-Dec-21 Tue ### 0.49 0.46 0.47 224,620 ### ### ### ###
2010-Dec-20 Mon 0.47 0.47 0.46 0.47 ### ### ###
2010-Dec-17 Fri 0.485 0.5 0.475 0.48 102,755 ### ### ### 0.0
2010-Dec-16 Thu 0.49 0.49 0.475 0.49 61,044 29,453 62.3 62.3 ###
2010-Dec-15 Wed 0.5 0.5 0.48 0.48 ### ### 0.0
2010-Dec-14 Tue 0.49 0.5 0.485 0.49 ### ### ###
2010-Dec-13 Mon ### 0.49 ### 0.485 122,251 29,951 ### ### 0.0
2010-Dec-10 Fri 0.47 0.47 0.46 0.47 ### ### ###
2010-Dec-09 Thu 0.475 0.475 0.46 0.47 ### ### ###
2010-Dec-08 Wed ### ### 0.48 0.48 187,353 ### ### ### 0.0
2010-Dec-07 Tue ### ### ### 0.5 202,049 0 24.8 24.8 0.0
2010-Dec-06 Mon 0.49 0.51 0.49 ### 270,347 135,173 ### ### 0.0
2010-Dec-03 Fri 0.48 0.51 0.475 0.48 ### ### 0.0
2010-Dec-02 Thu 0.49 0.49 ### 0.475 860,543 ### 13.7 13.7 ###
2010-Dec-01 Wed 0.48 ### 0.46 ### 1,294,247 297,676 ### ### 0.0
2010-Nov-30 Tue ### ### 0.445 0.49 902,925 ### ### ### ###
2010-Nov-29 Mon 0.49 0.51 0.485 ### 864,076 429,877 78.0 78.0 0.0
2010-Nov-26 Fri 0.46 0.5 0.455 ### 1,233,045 588,778 96.3 96.3 0.0
2010-Nov-25 Thu 0.45 0.46 0.44 0.46 954,178 429,380 ### ### 0.0
2010-Nov-24 Wed 0.455 0.46 0.45 0.45 546,952 ### 20.4 20.4 0.0
2010-Nov-23 Tue 0.455 ### 0.445 0.455 1,349,781 300,326 79.0 79.0 0.0
2010-Nov-22 Mon 0.45 ### 0.45 0.46 1,287,186 ### 86.9 86.9 0.0
2010-Nov-19 Fri 0.425 0.445 0.42 ### 1,082,852 ### 87.1 87.1 0.0
2010-Nov-18 Thu ### 0.42 ### 0.42 543,586 114,153 ### ### ###
2010-Nov-17 Wed 0.4 0.41 0.385 ### 395,453 ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 88.9 88.9 0.0
2010-Nov-15 Mon 0.41 0.41 ### ### 8.0 8.0 0.0
2010-Nov-12 Fri 0.42 0.425 0.41 0.41 313,272 ### 17.8 17.8 ###
2010-Nov-11 Thu 0.42 0.425 ### ### 557,626 ### 21.1 21.1 0.0
2010-Nov-10 Wed ### 0.42 0.41 ### 318,371 132,123 ### ### 0.0
2010-Nov-09 Tue ### 0.42 0.41 ### 303,180 ### 70.0 70.0 0.0
2010-Nov-08 Mon ### ### ### 0.4 27.5 27.5 0.0
2010-Nov-05 Fri 0.41 ### 0.4 0.4 17.3 17.3 0.0
2010-Nov-04 Thu 0.41 0.41 ### 0.41 ### ### ###
2010-Nov-03 Wed 0.41 ### 0.41 0.41 67.1 67.1 ###
2010-Nov-02 Tue ### ### 0.41 0.41 ### ### ###
2010-Nov-01 Mon ### 0.43 ### 0.42 ### ### ###
2010-Oct-29 Fri 0.41 ### 0.41 ### 143,942 ### ### ### 0.0
2010-Oct-28 Thu ### ### 0.4 0.41 21.6 21.6 ###
2010-Oct-27 Wed 0.42 0.425 0.4 0.425 59,720 ### 84.6 84.6 ###
2010-Oct-26 Tue 0.42 0.42 0.41 0.41 18.7 18.7 ###
2010-Oct-25 Mon 0.41 0.42 ### 0.42 ### ### ###
2010-Oct-22 Fri 0.41 0.41 0.4 ### 388,389 ### ### ### 0.0
2010-Oct-21 Thu 0.4 0.41 ### 0.4 184,788 37,881 69.5 69.5 0.0
2010-Oct-20 Wed ### ### 0.385 ### 76.5 76.5 0.0
2010-Oct-19 Tue ### ### ### 0.4 12.7 12.7 0.0
2010-Oct-18 Mon 0.43 0.44 ### ### 221,955 ### 13.3 13.3 0.0
2010-Oct-15 Fri 0.45 0.45 0.425 0.44 626,026 273,886 15.1 15.1 ###
2010-Oct-14 Thu 0.42 ### 0.42 0.43 ### ### ###
2010-Oct-13 Wed ### ### ### ### 170,642 0 ### ### 0.0
2010-Oct-12 Tue ### 0.42 ### ### 312,980 65,725 10.5 10.5 0.0
2010-Oct-11 Mon ### 0.42 0.4 0.41 ### ### ###
2010-Oct-08 Fri ### 0.41 ### ### ### ### 0.0
2010-Oct-07 Thu 0.41 0.41 0.4 0.4 12.6 12.6 0.0
2010-Oct-06 Wed ### 0.425 ### 0.41 89.5 89.5 ###
2010-Oct-05 Tue ### ### ### ### 16.4 16.4 0.0
2010-Oct-04 Mon ### 0.41 0.4 0.4 120,520 ### ### ### 0.0
2010-Oct-01 Fri 0.41 ### 0.4 0.4 ### ### 0.0
2010-Sep-30 Thu 0.41 0.41 ### ### 30.8 30.8 0.0
2010-Sep-29 Wed 0.42 0.425 ### ### 176,583 37,523 ### ### 0.0
2010-Sep-28 Tue 0.41 ### 0.4 ### ### ### 0.0
2010-Sep-27 Mon 0.42 0.42 0.41 0.41 15.4 15.4 ###
2010-Sep-24 Fri 0.42 0.42 0.4 0.42 70.6 70.6 ###
2010-Sep-23 Thu 0.42 0.42 0.42 0.42 68.8 68.8 ###
2010-Sep-22 Wed 0.4 0.42 0.4 0.42 596,682 ### ### ### ###
2010-Sep-21 Tue 0.43 0.43 ### 0.4 ### ### 0.0
2010-Sep-20 Mon 0.42 0.445 0.42 0.425 79.5 79.5 ###
2010-Sep-17 Fri ### ### ### ### ### ### 0.0
2010-Sep-16 Thu 0.42 0.42 ### ### 733,126 153,956 ### ### 0.0
2010-Sep-15 Wed 0.45 0.47 0.43 ### 9.1 9.1 0.0
2010-Sep-14 Tue ### ### ### ### 1,191,344 0 ### ### 0.0
2010-Sep-13 Mon ### 0.375 ### 0.375 572,150 107,278 ### ### ###
2010-Sep-10 Fri ### ### ### ### 218,887 0 ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 89.7 89.7 0.0
2010-Sep-08 Wed 0.355 0.355 ### ### 364,552 ### 21.4 21.4 0.0
2010-Sep-07 Tue ### 0.355 ### 0.355 ### ### 0.0
2010-Sep-06 Mon ### ### ### ### ### ### 0.0
2010-Sep-03 Fri ### ### 0.345 ### ### ### 0.0
2010-Sep-02 Thu 0.345 ### 0.345 ### ### ### 0.0
2010-Sep-01 Wed ### ### ### ### 72,120 0 59.3 59.3 0.0
2010-Aug-31 Tue ### ### ### ### 13.8 13.8 0.0
2010-Aug-30 Mon ### ### 0.345 ### ### ### 0.0
2010-Aug-27 Fri 0.355 0.355 0.355 0.355 34,321 12,183 ### ### 0.0
2010-Aug-26 Thu ### ### 0.345 ### ### ### 0.0
2010-Aug-25 Wed 0.355 0.355 ### 0.355 ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon 0.355 0.355 ### ### 315,440 ### 8.6 8.6 0.0
2010-Aug-20 Fri 0.355 0.355 ### 0.355 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### 0.355 ### 170,777 ### ### ### 0.0
2010-Aug-17 Tue ### ### 0.355 ### ### ### 0.0
2010-Aug-16 Mon 0.355 ### 0.355 ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### 269,450 0 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### ### ### 0.0
2010-Aug-11 Wed ### ### ### ### 218,549 0 ### ### 0.0
2010-Aug-10 Tue ### ### ### ### 123,342 0 ### ### 0.0
2010-Aug-09 Mon ### ### ### 0.375 83.5 83.5 ###
2010-Aug-06 Fri 0.375 ### ### ### 10.4 10.4 0.0
2010-Aug-05 Thu ### ### ### ### 65.2 65.2 0.0
2010-Aug-04 Wed ### ### 0.355 ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 22.7 22.7 0.0
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 18.9 18.9 0.0
2010-Jul-29 Thu ### ### ### ### 164,671 0 78.8 78.8 0.0
2010-Jul-28 Wed ### ### ### ### ### ### 0.0
2010-Jul-27 Tue ### ### ### ### 162,775 0 ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 70.4 70.4 0.0
2010-Jul-23 Fri ### ### 0.355 ### 227,322 40,349 ### ### 0.0
2010-Jul-22 Thu 0.355 ### 0.355 0.355 72.6 72.6 0.0
2010-Jul-21 Wed ### ### ### 0.355 19.6 19.6 0.0
2010-Jul-20 Tue 0.375 0.375 ### ### 348,145 65,277 8.3 8.3 0.0
2010-Jul-19 Mon ### ### ### ### 158,924 0 ### ### 0.0
2010-Jul-16 Fri ### 0.375 ### ### ### ### 0.0
2010-Jul-15 Thu 0.375 0.375 0.375 0.375 ### ### ###
2010-Jul-14 Wed ### ### ### 0.375 ### ### ###
2010-Jul-13 Tue 0.375 0.385 ### 0.375 ### ### ###
2010-Jul-12 Mon 0.375 ### ### 0.375 ### ### ###
2010-Jul-09 Fri ### ### ### ### ### ### 0.0
2010-Jul-08 Thu 0.385 ### ### 0.385 70.4 70.4 0.0
2010-Jul-07 Wed ### 0.385 ### 0.385 ### ### 0.0
2010-Jul-06 Tue ### 0.385 ### 0.385 73.0 73.0 0.0
2010-Jul-05 Mon ### ### ### ### ### ### 0.0
2010-Jul-02 Fri 0.375 0.385 ### ### 312,746 ### 21.9 21.9 0.0
2010-Jul-01 Thu 0.385 0.385 0.375 0.375 139,754 ### ### ### ###
2010-Jun-30 Wed 0.375 ### 0.375 ### 698,228 ### 88.9 88.9 0.0
2010-Jun-29 Tue ### ### 0.375 0.375 63,026 ### 32.9 32.9 ###
2010-Jun-28 Mon ### ### ### ### 115,948 0 24.1 24.1 0.0
2010-Jun-25 Fri ### ### ### ### 46,276 0 ### ### 0.0
2010-Jun-24 Thu ### ### 0.375 ### 97,541 18,288 ### ### 0.0
2010-Jun-23 Wed 0.375 0.375 ### 0.375 ### ### ###
2010-Jun-22 Tue ### ### ### 0.375 30.1 30.1 ###
2010-Jun-21 Mon ### 0.375 ### 0.375 90.3 90.3 ###
2010-Jun-18 Fri ### ### ### ### 114,425 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### 78.9 78.9 0.0
2010-Jun-15 Tue ### ### ### ### ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 71.0 71.0 0.0
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed 0.385 0.385 ### ### ### ### 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### ### 0.355 ### ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 14.0 14.0 0.0
2010-Jun-03 Thu ### 0.4 ### ### 250,085 ### 13.3 13.3 0.0
2010-Jun-02 Wed ### ### 0.355 0.355 ### ### 0.0
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### ### 0.355 ### 235,529 ### 69.5 69.5 0.0
2010-May-28 Fri ### ### ### ### 203,640 0 94.6 94.6 0.0
2010-May-27 Thu ### ### ### ### 4,728 0 ### ### 0.0
2010-May-26 Wed ### 0.385 ### 0.385 82.0 82.0 0.0
2010-May-25 Tue ### ### ### ### 92.7 92.7 0.0
2010-May-24 Mon ### ### ### ### 43,924 0 ### ### 0.0
2010-May-21 Fri ### ### ### ### 58.1 58.1 0.0
2010-May-20 Thu ### ### ### ### 84.0 84.0 0.0
2010-May-19 Wed 0.385 0.385 ### ### 220,484 42,443 8.9 8.9 0.0
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### ### ### ### 231,084 0 ### ### 0.0
2010-May-12 Wed 0.345 ### ### ### ### ### 0.0
2010-May-11 Tue ### ### 0.345 0.345 277,276 ### 20.6 20.6 0.0
2010-May-10 Mon ### ### ### ### ### ### 0.0
2010-May-07 Fri ### ### ### ### 333,772 0 ### ### 0.0
2010-May-06 Thu ### ### ### ### 76.7 76.7 0.0
2010-May-05 Wed 0.375 0.375 0.375 0.375 150,025 56,259 ### ### ###
2010-May-04 Tue ### ### 0.385 ### ### ### 0.0
2010-May-03 Mon 0.4 0.4 ### ### 31.6 31.6 0.0
2010-Apr-30 Fri 0.4 0.42 0.4 0.42 34,853 14,289 94.9 94.9 ###
2010-Apr-29 Thu 0.425 0.44 0.4 0.4 325,529 136,722 ### ### 0.0
2010-Apr-28 Wed ### 0.42 ### 0.42 167,853 35,249 89.4 89.4 ###
2010-Apr-27 Tue 0.42 0.42 0.4 0.4 ### ### 0.0
2010-Apr-23 Fri 0.42 0.425 0.4 0.42 485,574 ### ### ### ###
2010-Apr-22 Thu 0.4 0.4 ### 0.4 74.4 74.4 0.0
2010-Apr-21 Wed ### 0.4 ### 0.375 345,286 69,057 20.5 20.5 ###
2010-Apr-20 Tue ### ### ### ### ### ### 0.0
2010-Apr-19 Mon 0.4 0.4 ### ### 194,353 38,870 ### ### 0.0
2010-Apr-16 Fri 0.42 0.425 0.42 0.42 ### ### ###
2010-Apr-15 Thu 0.43 0.43 0.42 0.42 148,746 ### 19.1 19.1 ###
2010-Apr-14 Wed 0.44 0.45 0.425 ### 23.8 23.8 0.0
2010-Apr-13 Tue 0.425 0.45 0.42 ### 590,641 256,928 ### ### 0.0
2010-Apr-12 Mon ### 0.445 ### 0.425 91.2 91.2 ###
2010-Apr-09 Fri 0.385 ### 0.375 ### 246,572 ### ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 85.9 85.9 0.0
2010-Apr-07 Wed 0.355 ### 0.355 ### ### ### 0.0
2010-Apr-06 Tue 0.345 ### 0.345 ### 165,575 ### ### ### 0.0
2010-Apr-01 Thu ### 0.345 ### ### 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 82.1 82.1 0.0
2010-Mar-30 Tue ### ### ### ### 354,150 0 23.4 23.4 0.0
2010-Mar-29 Mon ### ### ### ### ### ### 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 100,557 0 94.4 94.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2025-05-09 01:45:18 thru 2025-05-09 01:45:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000