End of day Prices (full format), 150 Days for (MCR) MINCOR RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| 1.025
| ###
| 0.975
| 1,471,250
| ###
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
| 570,550
| 0
| 33.6
| 33.6
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
| 1,028,428
| 0
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
| 648,646
| 0
| 30.5
| 30.5
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 1.075
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 651,743
| 0
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 706,651
| 0
| 22.9
| 22.9
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 1,321,579
| 0
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 1.055
| 1.075
| ###
| ###
| 1,600,184
| ###
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 1.055
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 1
| 1.045
| 885,224
| ###
| ###
| ###
| 0.1 |
2021-Feb-17 Wed
| ###
| 1.045
| ###
| 1.025
| 2,152,772
| 1,124,823
| 76.1
| 76.1
| ### |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
| 1,083,988
| 0
| 35.7
| 35.7
| 0.0 |
2021-Feb-15 Mon
| ###
| 1.025
| 1.0075
| ###
| 1,369,624
| 1,391,880
| 62.6
| 62.6
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| 1
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2021-Feb-10 Wed
| 1.075
| 1.075
| 1.045
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2021-Feb-09 Tue
| ###
| 1.075
| 1.045
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| 1.075
| 382,428
| 0
| ###
| ###
| ### |
2021-Feb-05 Fri
| ###
| ###
| ###
| 1.075
| 949,589
| 0
| 11.8
| 11.8
| ### |
2021-Feb-04 Thu
| 1.125
| 1.125
| 1.085
| ###
| 799,559
| ###
| 22.8
| 22.8
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| 1.125
| 1,344,355
| 0
| ###
| ###
| ### |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 1,250,577
| 0
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 1.055
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| 1.085
| 823,546
| 0
| ###
| ###
| 0.1 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 549,387
| 0
| 19.0
| 19.0
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| 1.125
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 1.125
| ###
| 635,959
| 357,726
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 372,323
| 0
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| 1.145
| 1.125
| ###
| 482,751
| 547,922
| 64.3
| 64.3
| 0.0 |
2021-Jan-18 Mon
| ###
| 1.185
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2021-Jan-15 Fri
| ###
| 1.2
| 1.175
| ###
| 850,959
| ###
| 28.8
| 28.8
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Jan-11 Mon
| 1.175
| ###
| 1.145
| ###
| 471,088
| ###
| 35.3
| 35.3
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 1.155
| 1.2
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2021-Jan-06 Wed
| 1.21
| 1.22
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2021-Jan-05 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 1,287,275
| 0
| 90.8
| 90.8
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 171,027
| 0
| 38.5
| 38.5
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
| 278,680
| 0
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| 1.125
| 519,185
| 0
| 36.4
| 36.4
| ### |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 820,722
| 0
| 83.8
| 83.8
| 0.0 |
2020-Dec-17 Thu
| 1.145
| ###
| ###
| ###
| 680,451
| 0
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| 1.175
| ###
| ###
| 747,749
| ###
| 16.5
| 16.5
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| 2,269,782
| 0
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 1.075
| ###
| 718,549
| 386,220
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 1.055
| ###
| 552,250
| ###
| 75.9
| 75.9
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 1.075
|
|
| 13.3
| 13.3
| ### |
2020-Dec-08 Tue
| 1.075
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 1.025
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 0.985
| 1.025
| 0.975
| 1.025
| 983,474
| 983,474
| 90.2
| 90.2
| ### |
2020-Dec-03 Thu
| 0.975
| 0.985
| ###
| ###
| 312,582
| 153,946
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 0.955
| ###
| ###
| ###
| 534,340
| 0
| 82.6
| 82.6
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 1,069,887
| 0
| 47.7
| 47.7
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 1
| 1
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 597,657
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 1
| ###
| ###
| 1.025
| 1,582,676
| 0
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2020-Nov-20 Fri
| ###
| 1.025
| ###
| 1
| 1,490,780
| 764,024
| 20.8
| 20.8
| ### |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 1
| 1.025
| 1,380,841
| 690,420
| 40.4
| 40.4
| ### |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 1,019,244
| 0
| 86.1
| 86.1
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 0.955
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| 0.955
| 601,871
| 0
| ###
| ###
| 0.1 |
2020-Nov-12 Thu
| 0.975
| 0.975
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 0.985
| 0.945
| ###
| 896,621
| ###
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 527,388
| 0
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 0.945
| 752,676
| 0
| ###
| ###
| 0.1 |
2020-Nov-03 Tue
| ###
| 1
| ###
| ###
| 1,519,156
| 759,578
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| 0.885
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2020-Oct-30 Fri
| 0.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 0.945
| 0.955
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2020-Oct-28 Wed
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 0.975
| 0.975
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2020-Oct-26 Mon
| ###
| ###
| ###
| 0.985
| 914,088
| 0
| 29.6
| 29.6
| ### |
2020-Oct-23 Fri
| ###
| ###
| 0.975
| ###
| 2,720,377
| 1,326,183
| 70.2
| 70.2
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| 1
| 3,321,189
| 0
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2020-Oct-20 Tue
| 0.885
| 0.89
| ###
| 0.89
|
|
| ###
| ###
| ### |
2020-Oct-19 Mon
| 0.89
| ###
| 0.875
| 0.88
|
|
| 31.4
| 31.4
| 0.1 |
2020-Oct-16 Fri
| 0.885
| 0.89
| 0.875
| 0.88
| 644,640
| ###
| ###
| ###
| 0.1 |
2020-Oct-15 Thu
| 0.875
| 0.89
| 0.87
| 0.875
| 262,558
| 231,051
| 67.6
| 67.6
| 0.1 |
2020-Oct-14 Wed
| 0.875
| 0.885
| ###
| 0.875
| 441,541
| 195,381
| ###
| ###
| 0.1 |
2020-Oct-13 Tue
| ###
| ###
| 0.875
| 0.875
|
|
| ###
| ###
| 0.1 |
2020-Oct-12 Mon
| ###
| 0.925
| 0.885
| 0.89
| 657,680
| ###
| 26.8
| 26.8
| ### |
2020-Oct-09 Fri
| 0.86
| ###
| 0.86
| 0.875
| 768,829
| ###
| 76.4
| 76.4
| 0.1 |
2020-Oct-08 Thu
| 0.885
| ###
| 0.85
| 0.86
| 610,873
| 259,621
| ###
| ###
| ### |
2020-Oct-07 Wed
| 0.87
| 0.885
| 0.86
| 0.87
| 1,163,552
| ###
| ###
| ###
| 0.1 |
2020-Oct-06 Tue
| 0.84
| 0.88
| 0.84
| 0.87
|
|
| 86.8
| 86.8
| 0.1 |
2020-Oct-05 Mon
| 0.825
| 0.84
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2020-Oct-02 Fri
| 0.85
| 0.85
| 0.825
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2020-Oct-01 Thu
| 0.85
| 0.85
| ###
| 0.85
| 844,753
| 359,020
| 63.5
| 63.5
| ### |
2020-Sep-30 Wed
| 0.885
| 0.885
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2020-Sep-29 Tue
| 0.86
| 0.88
| 0.855
| 0.87
| 462,086
| 400,859
| ###
| ###
| 0.1 |
2020-Sep-28 Mon
| 0.88
| 0.88
| 0.845
| 0.855
|
|
| 17.2
| 17.2
| ### |
2020-Sep-25 Fri
| 0.875
| 0.885
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2020-Sep-24 Thu
| 0.87
| 0.88
| 0.86
| 0.875
|
|
| ###
| ###
| 0.1 |
2020-Sep-23 Wed
| 0.87
| 0.89
| ###
| 0.885
|
|
| 78.5
| 78.5
| ### |
2020-Sep-22 Tue
| ###
| ###
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2020-Sep-21 Mon
| 0.945
| 0.945
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| 0.89
| ###
| 1,363,573
| 606,789
| 89.1
| 89.1
| 0.0 |
2020-Sep-17 Thu
| 0.925
| ###
| 0.875
| 0.885
| 1,333,143
| 583,250
| ###
| ###
| ### |
2020-Sep-16 Wed
| ###
| 0.925
| ###
| ###
| 467,146
| 216,055
| 66.8
| 66.8
| 0.0 |
2020-Sep-15 Tue
| ###
| 0.925
| ###
| ###
| 733,851
| ###
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 0.925
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2020-Sep-10 Thu
| ###
| 0.955
| ###
| ###
| 2,663,282
| ###
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 0.88
| ###
| ###
| 0.89
|
|
| ###
| ###
| ### |
2020-Sep-08 Tue
| 0.85
| ###
| 0.84
| 0.855
| 484,970
| 203,687
| 70.0
| 70.0
| ### |
2020-Sep-07 Mon
| 0.88
| 0.88
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| 0.87
| ###
| 0.85
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2020-Sep-03 Thu
| 0.85
| ###
| 0.845
| ###
| 3,367,723
| ###
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2020-Sep-01 Tue
| 0.77
| 0.775
| 0.752
| 0.755
| 945,284
| 721,724
| 30.6
| 30.6
| ### |
2020-Aug-31 Mon
| 0.76
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2020-Aug-28 Fri
| 0.77
| 0.77
| 0.73
| 0.74
|
|
| 13.5
| 13.5
| 0.1 |
2020-Aug-27 Thu
| 0.76
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2020-Aug-26 Wed
| ###
| 0.755
| ###
| 0.755
| 342,240
| ###
| 87.4
| 87.4
| ### |
2020-Aug-25 Tue
| 0.74
| 0.745
| 0.73
| 0.73
|
|
| 35.3
| 35.3
| 0.1 |
2020-Aug-24 Mon
| 0.74
| 0.75
| 0.73
| 0.73
|
|
| 28.9
| 28.9
| 0.1 |
2020-Aug-21 Fri
| 0.755
| 0.755
| 0.74
| 0.74
| 165,525
| 123,729
| 20.7
| 20.7
| 0.1 |
2020-Aug-20 Thu
| 0.745
| 0.75
| 0.725
| 0.745
| 279,152
| 205,874
| 66.4
| 66.4
| ### |
2020-Aug-19 Wed
| 0.75
| 0.75
| 0.74
| 0.745
| 243,148
| 181,145
| ###
| ###
| ### |
2020-Aug-18 Tue
| 0.73
| 0.755
| 0.73
| 0.75
|
|
| 81.5
| 81.5
| ### |
2020-Aug-17 Mon
| 0.755
| 0.755
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2020-Aug-14 Fri
| 0.72
| 0.74
| ###
| 0.74
|
|
| 81.5
| 81.5
| 0.1 |
2020-Aug-13 Thu
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| 15.2
| 15.2
| ### |
2020-Aug-12 Wed
| 0.74
| 0.74
| 0.71
| 0.72
|
|
| 22.6
| 22.6
| ### |
2020-Aug-11 Tue
| 0.77
| 0.78
| 0.74
| 0.74
|
|
| 17.7
| 17.7
| 0.1 |
2020-Aug-10 Mon
| 0.79
| 0.79
| ###
| 0.77
| 429,957
| ###
| 16.6
| 16.6
| 0.1 |
2020-Aug-07 Fri
| 0.77
| ###
| ###
| 0.79
|
|
| 82.5
| 82.5
| ### |
2020-Aug-06 Thu
| 0.73
| 0.78
| 0.73
| 0.78
| 1,754,845
| ###
| ###
| ###
| 0.1 |
|