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 Sat 24-May-18 05:41:01 PM 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 7...

     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 .. Thursday 16th 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 40 41 42 43 44 45 46 47 48 49 50 51 52 Next >>


End of day Prices (full format),

113 Days for (MCR) MINCOR RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2020-Aug-05 Wed 0.725 0.73 ### 0.73 ### ### 0.1
2020-Aug-04 Tue 0.73 0.73 ### 0.72 379,386 138,475 ### ### ###
2020-Aug-03 Mon ### 0.745 0.72 0.72 ### ### ###
2020-Jul-31 Fri 0.76 0.76 0.725 0.73 ### ### 0.1
2020-Jul-30 Thu 0.76 ### 0.755 0.76 239,729 ### 67.8 67.8 0.1
2020-Jul-29 Wed 0.77 0.775 0.755 0.76 34.6 34.6 0.1
2020-Jul-28 Tue ### 0.78 0.755 0.77 409,725 ### ### ### 0.1
2020-Jul-27 Mon 0.77 0.78 0.76 ### ### ### 0.0
2020-Jul-24 Fri 0.75 0.77 0.75 0.76 627,329 476,770 77.0 77.0 0.1
2020-Jul-23 Thu ### 0.75 ### 0.75 338,176 ### 78.5 78.5 ###
2020-Jul-22 Wed 0.745 0.745 0.725 0.73 179,780 ### ### ### 0.1
2020-Jul-21 Tue 0.75 0.75 0.74 0.745 181,483 ### 21.9 21.9 ###
2020-Jul-20 Mon 0.75 ### ### 0.75 ### ### ###
2020-Jul-17 Fri 0.76 0.77 0.74 0.74 ### ### 0.1
2020-Jul-16 Thu 0.74 ### 0.74 0.76 87.7 87.7 0.1
2020-Jul-15 Wed 0.72 0.742 0.72 0.74 497,270 ### ### ### 0.1
2020-Jul-14 Tue 0.75 0.75 0.7 0.71 1,406,376 1,019,622 16.6 16.6 ###
2020-Jul-13 Mon ### 0.755 ### 0.75 ### ### ###
2020-Jul-10 Fri 0.74 0.755 0.73 0.74 749,048 ### 73.9 73.9 0.1
2020-Jul-09 Thu 0.74 0.77 0.74 0.75 941,049 ### 75.3 75.3 ###
2020-Jul-08 Wed 0.745 ### 0.73 0.73 985,058 359,546 28.0 28.0 0.1
2020-Jul-07 Tue 0.76 ### 0.74 0.74 825,727 ### 29.2 29.2 0.1
2020-Jul-06 Mon 0.8 0.8 0.755 0.76 735,053 ### 9.7 9.7 0.1
2020-Jul-03 Fri ### 0.82 0.775 0.8 772,645 616,184 ### ### 0.1
2020-Jul-02 Thu 0.8 0.82 0.79 0.81 ### ### 0.1
2020-Jul-01 Wed ### 0.825 ### 0.825 ### ### 0.1
2020-Jun-30 Tue 0.775 0.79 0.76 0.78 ### ### 0.1
2020-Jun-29 Mon 0.74 0.785 0.73 0.775 ### ### 0.1
2020-Jun-26 Fri 0.79 ### 0.75 0.755 9.8 9.8 ###
2020-Jun-25 Thu 0.82 0.82 0.82 0.82 0 0.1
2020-Jun-24 Wed 0.82 0.82 0.82 0.82 0 0.1
2020-Jun-23 Tue ### ### 0.785 0.82 78.0 78.0 0.1
2020-Jun-22 Mon 0.78 0.82 0.775 0.81 88.5 88.5 0.1
2020-Jun-19 Fri 0.72 0.8 0.72 0.8 96.8 96.8 0.1
2020-Jun-18 Thu ### 0.72 0.7 0.72 883,278 627,127 ### ### ###
2020-Jun-17 Wed 0.685 0.72 0.685 0.71 1,303,828 ### 90.9 90.9 ###
2020-Jun-16 Tue ### 0.7 0.675 0.7 618,883 425,482 69.0 69.0 ###
2020-Jun-15 Mon ### 0.7 0.655 0.655 22.9 22.9 ###
2020-Jun-12 Fri ### ### 0.655 ### 1,305,470 427,541 85.0 85.0 0.0
2020-Jun-11 Thu 0.7 0.72 ### 0.71 ### ### ###
2020-Jun-10 Wed ### 0.73 0.7 0.71 ### ### ###


<< 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 40 41 42 43 44 45 46 47 48 49 50 51 52 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 2024-05-18 17:41:01 thru 2024-05-18 17:41:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000