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 Wed 24-May-15 08:04:43 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

(MCR) MINCOR RESOURCES NL Daily Prices Page 24...

     Prev Section TOC    Company Info for MCR    Limits Next Section


Company Details for (MCR) MINCOR RESOURCES NL

Listing Code MCR
Listing Name MINCOR RESOURCES NL
GICS Sector Materials
ISIN Name MINCOR RESOURCES NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MCR8


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for MCR .. Thursday 20th July 2023

MCR 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 0.055 1,389 0.0
MAX ### 52,400,775 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MCR    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 26 27 28 29 30 31 32 33 34 35 36 37 38 39 Next >>


End of day Prices (full format),

150 Days for (MCR) MINCOR RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Sep-02 Wed 2.23 ### 2.23 2.25 1,821,743 2,031,243 ### ### ###
2009-Sep-01 Tue 2.29 ### 2.22 ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 82.4 82.4 0.0
2009-Aug-28 Fri ### 2.42 ### ### 15.6 15.6 0.0
2009-Aug-27 Thu ### 2.5 ### 2.47 91.9 91.9 ###
2009-Aug-26 Wed 2.43 2.44 ### 2.42 2,414,584 ### ### ### 0.2
2009-Aug-25 Tue 2.51 2.57 ### 2.42 5,250,452 ### 13.2 13.2 0.2
2009-Aug-24 Mon ### 2.72 2.55 ### ### ### 0.0
2009-Aug-21 Fri 2.58 ### 2.5 ### ### ### 0.0
2009-Aug-20 Thu 2.57 ### 2.5 ### ### ### 0.0
2009-Aug-19 Wed 2.53 ### 2.51 2.55 ### ### 0.2
2009-Aug-18 Tue 2.5 ### 2.41 2.47 28.8 28.8 ###
2009-Aug-17 Mon 2.85 2.85 2.71 2.72 2,127,922 5,915,623 12.7 12.7 0.2
2009-Aug-14 Fri 2.79 ### 2.79 2.89 86.7 86.7 ###
2009-Aug-13 Thu 2.71 2.78 2.71 2.77 74.0 74.0 0.2
2009-Aug-12 Wed ### 2.73 2.57 2.7 2,281,926 ### 86.2 86.2 0.2
2009-Aug-11 Tue 2.52 2.74 2.52 2.72 1,356,677 ### 95.3 95.3 0.2
2009-Aug-10 Mon 2.53 ### 2.53 2.58 2,753,250 ### 82.0 82.0 0.2
2009-Aug-07 Fri 2.49 2.51 2.41 2.5 72.5 72.5 0.2
2009-Aug-06 Thu 2.49 2.55 2.47 2.53 75.6 75.6 ###
2009-Aug-05 Wed 2.43 2.48 2.28 2.45 ### ### 0.2
2009-Aug-04 Tue ### 2.45 ### 2.45 1,695,572 2,077,075 ### ### 0.2
2009-Aug-03 Mon 2.24 ### 2.21 ### 81.9 81.9 0.0
2009-Jul-31 Fri ### 2.22 ### 2.2 73.8 73.8 0.2
2009-Jul-30 Thu ### 2.23 ### ### 93.3 93.3 0.0
2009-Jul-29 Wed ### ### ### ### 1,514,940 0 80.1 80.1 0.0
2009-Jul-28 Tue ### ### 2 2 ### ### 0.1
2009-Jul-27 Mon 2 ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 12.2 12.2 0.0
2009-Jul-23 Thu ### ### ### ### 3,094,845 0 ### ### 0.0
2009-Jul-22 Wed 1.87 1.875 1.785 1.85 1,623,070 ### 27.1 27.1 0.1
2009-Jul-21 Tue ### ### ### ### 4,226,471 0 ### ### 0.0
2009-Jul-20 Mon 1.56 ### 1.55 1.59 643,384 498,622 ### ### ###
2009-Jul-17 Fri ### ### ### 1.555 855,473 0 4.6 4.6 ###
2009-Jul-16 Thu ### ### 1.585 ### 1,170,548 927,659 74.4 74.4 0.0
2009-Jul-15 Wed 1.56 1.57 1.525 1.55 ### ### ###
2009-Jul-14 Tue 1.4 1.525 1.4 1.525 864,278 ### ### ### 0.1
2009-Jul-13 Mon 1.42 1.42 1.375 1.375 ### ### 0.1
2009-Jul-10 Fri 1.41 ### ### 1.425 ### ### ###
2009-Jul-09 Thu ### 1.43 ### 1.385 1,567,140 ### 74.3 74.3 0.1
2009-Jul-08 Wed ### 1.425 1.345 1.4 1,237,485 ### ### ### ###
2009-Jul-07 Tue ### 1.43 ### 1.4 84.1 84.1 ###
2009-Jul-06 Mon 1.48 1.48 ### ### 1,227,922 ### 8.0 8.0 0.0
2009-Jul-03 Fri 1.47 1.545 1.46 1.49 ### ### ###
2009-Jul-02 Thu ### 1.59 1.5 1.52 1,239,449 1,914,948 15.1 15.1 0.1
2009-Jul-01 Wed 1.55 1.55 1.47 1.48 ### ### 0.1
2009-Jun-30 Tue ### 1.685 1.53 1.55 ### ### ###
2009-Jun-29 Mon ### ### ### ### ### ### 0.0
2009-Jun-26 Fri 1.58 ### 1.575 1.59 ### ### ###
2009-Jun-25 Thu 1.55 1.625 ### 1.54 ### ### ###
2009-Jun-24 Wed 1.47 1.5 1.43 1.5 788,059 ### ### ### 0.1
2009-Jun-23 Tue ### 1.44 1.345 1.44 ### ### 0.1
2009-Jun-22 Mon 1.5 1.53 1.4 1.46 865,140 ### ### ### 0.1
2009-Jun-19 Fri 1.55 1.55 1.47 1.47 10.5 10.5 ###
2009-Jun-18 Thu 1.51 1.51 ### 1.51 1,444,328 ### 75.4 75.4 0.1
2009-Jun-17 Wed 1.51 ### 1.425 1.485 2,024,451 1,442,421 ### ### ###
2009-Jun-16 Tue 1.55 1.585 1.49 ### 24.7 24.7 0.0
2009-Jun-15 Mon 1.77 1.775 ### ### 2,030,985 ### ### ### 0.0
2009-Jun-12 Fri 1.75 ### 1.72 1.72 1,359,685 1,169,329 ### ### 0.1
2009-Jun-11 Thu 1.59 1.7 1.585 ### 89.2 89.2 0.0
2009-Jun-10 Wed ### ### 1.545 1.58 22.7 22.7 0.1
2009-Jun-09 Tue ### ### 1.57 1.58 1,306,243 ### ### ### 0.1
2009-Jun-05 Fri 1.55 ### 1.545 1.56 1,421,953 1,098,458 ### ### ###
2009-Jun-04 Thu 1.47 ### 1.455 1.5 1,078,086 ### ### ### 0.1
2009-Jun-03 Wed 1.48 1.53 1.47 1.51 1,106,724 1,660,086 73.0 73.0 0.1
2009-Jun-02 Tue 1.52 1.54 1.455 1.455 2,196,380 3,289,079 ### ### ###
2009-Jun-01 Mon ### 1.45 ### 1.45 2,084,126 ### ### ### ###
2009-May-29 Fri ### 1.345 ### ### ### ### 0.0
2009-May-28 Thu 1.25 ### 1.24 ### 87.8 87.8 0.0
2009-May-27 Wed ### ### 1.27 1.27 ### ### ###
2009-May-26 Tue 1.24 1.28 1.23 1.28 ### ### ###
2009-May-25 Mon 1.26 ### 1.21 1.22 16.7 16.7 0.1
2009-May-22 Fri 1.22 1.25 ### 1.21 ### ### ###
2009-May-21 Thu 1.27 1.28 ### 1.23 747,683 ### ### ### 0.1
2009-May-20 Wed ### ### 1.25 1.26 1,964,024 ### ### ### ###
2009-May-19 Tue ### 1.375 ### ### ### ### 0.0
2009-May-18 Mon ### ### ### 1.055 1,248,621 0 18.7 18.7 0.1
2009-May-15 Fri 1.125 ### ### ### 635,457 0 27.5 27.5 0.0
2009-May-14 Thu 1.2 1.2 ### ### 2,397,189 ### 4.8 4.8 0.0
2009-May-13 Wed 1.28 1.29 ### 1.25 ### ### ###
2009-May-12 Tue ### ### 1.21 1.25 ### ### ###
2009-May-11 Mon 1.26 ### 1.255 ### 1,624,042 1,019,086 ### ### 0.0
2009-May-08 Fri ### 1.225 ### 1.225 ### ### 0.1
2009-May-07 Thu ### ### 1.175 1.185 ### ### 0.1
2009-May-06 Wed ### ### ### ### 926,349 0 26.6 26.6 0.0
2009-May-05 Tue 1.23 1.25 1.145 1.175 ### ### ###
2009-May-04 Mon 1 ### 1 ### ### ### 0.0
2009-May-01 Fri ### 1 ### ### 390,842 195,421 74.2 74.2 0.0
2009-Apr-30 Thu 0.985 1 ### ### 1,036,786 ### ### ### 0.0
2009-Apr-29 Wed ### ### 0.925 ### 506,570 234,288 70.0 70.0 0.0
2009-Apr-28 Tue ### ### ### 0.955 854,241 0 87.1 87.1 0.1
2009-Apr-27 Mon ### ### ### ### 1,939,220 0 ### ### 0.0
2009-Apr-24 Fri 1 1 ### 0.945 ### ### 0.1
2009-Apr-23 Thu ### ### ### 1 72.1 72.1 ###
2009-Apr-22 Wed ### ### ### ### ### ### 0.0
2009-Apr-21 Tue ### ### ### ### ### ### 0.0
2009-Apr-20 Mon ### ### ### ### 15.1 15.1 0.0
2009-Apr-17 Fri ### ### 1 ### 75.5 75.5 0.0
2009-Apr-16 Thu ### ### 0.985 0.985 1,697,774 836,153 11.5 11.5 ###
2009-Apr-15 Wed ### ### ### ### 76.2 76.2 0.0
2009-Apr-14 Tue ### ### ### ### 69.9 69.9 0.0
2009-Apr-09 Thu 0.875 ### 0.87 ### 395,670 ### 81.6 81.6 0.0
2009-Apr-08 Wed ### ### 0.845 ### ### ### 0.0
2009-Apr-07 Tue ### ### ### ### ### ### 0.0
2009-Apr-06 Mon 0.975 1.085 ### ### 2,388,727 1,295,884 85.2 85.2 0.0
2009-Apr-03 Fri ### ### ### 0.955 2,321,924 0 ### ### 0.1
2009-Apr-02 Thu 0.84 0.875 ### 0.87 ### ### 0.1
2009-Apr-01 Wed 0.81 0.84 0.81 0.81 700,955 578,287 70.0 70.0 0.1
2009-Mar-31 Tue 0.8 0.84 0.785 0.81 525,977 427,356 ### ### 0.1
2009-Mar-30 Mon ### 0.88 0.78 0.83 ### ### ###
2009-Mar-27 Fri 0.89 ### ### 0.82 ### ### 0.1
2009-Mar-26 Thu ### ### 0.84 0.885 1,465,225 ### 75.0 75.0 ###
2009-Mar-25 Wed 0.76 0.87 0.745 0.855 1,150,982 ### 97.3 97.3 ###
2009-Mar-24 Tue 0.75 0.77 0.74 0.755 628,845 474,777 ### ### ###
2009-Mar-23 Mon 0.71 0.76 0.71 0.75 561,422 412,645 ### ### ###
2009-Mar-20 Fri 0.77 0.775 ### ### 7.2 7.2 0.0
2009-Mar-19 Thu 0.72 0.775 0.72 0.745 ### ### ###
2009-Mar-18 Wed 0.73 0.745 0.7 0.725 1,106,873 ### ### ### ###
2009-Mar-17 Tue ### 0.73 ### 0.73 ### ### 0.1
2009-Mar-16 Mon ### ### ### ### 1,715,885 0 88.8 88.8 0.0
2009-Mar-13 Fri ### 0.645 ### 0.645 ### ### ###
2009-Mar-12 Thu ### ### ### ### 520,272 0 ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 1,372,242 0 9.1 9.1 0.0
2009-Mar-10 Tue ### 0.645 ### ### 609,488 196,559 21.5 21.5 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri 0.59 0.625 0.59 ### ### ### 0.0
2009-Mar-05 Thu 0.625 ### ### ### 718,225 0 12.3 12.3 0.0
2009-Mar-04 Wed ### 0.625 0.59 ### 575,953 ### ### ### 0.0
2009-Mar-03 Tue 0.59 0.625 0.59 ### 704,279 427,849 ### ### 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri ### 0.675 ### ### 930,452 314,027 ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 452,323 0 25.0 25.0 0.0
2009-Feb-25 Wed ### 0.675 ### ### 9.6 9.6 0.0
2009-Feb-24 Tue ### ### ### ### 861,053 0 ### ### 0.0
2009-Feb-23 Mon ### ### 0.655 ### 915,058 299,681 80.6 80.6 0.0
2009-Feb-20 Fri 0.72 0.72 0.7 0.7 335,387 238,124 ### ### ###
2009-Feb-19 Thu ### ### 0.7 0.72 530,445 185,655 68.6 68.6 ###
2009-Feb-18 Wed 0.685 0.72 ### ### 795,176 ### 91.6 91.6 0.0
2009-Feb-17 Tue ### ### 0.685 ### 10.7 10.7 0.0
2009-Feb-16 Mon ### 0.73 ### 0.73 749,578 ### ### ### 0.1
2009-Feb-13 Fri ### ### 0.675 0.685 363,681 122,742 ### ### 0.0
2009-Feb-12 Thu 0.71 0.725 ### ### ### ### 0.0
2009-Feb-11 Wed ### 0.725 ### 0.72 88.9 88.9 ###
2009-Feb-10 Tue ### 0.725 ### ### 485,688 ### 25.8 25.8 0.0
2009-Feb-09 Mon ### 0.755 0.71 0.71 15.3 15.3 ###
2009-Feb-06 Fri ### 0.73 ### ### 1,073,944 391,989 ### ### 0.0
2009-Feb-05 Thu ### ### ### 0.655 ### ### ###
2009-Feb-04 Wed ### ### ### ### 8.3 8.3 0.0
2009-Feb-03 Tue ### ### ### ### 19.3 19.3 0.0
2009-Feb-02 Mon ### ### ### ### ### ### 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 26 27 28 29 30 31 32 33 34 35 36 37 38 39 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 2024-05-15 08:04:43 thru 2024-05-15 08:04:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000