End of day Prices (full format), 1200 Days for (MEI) METEORIC RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2005-Feb-21 Mon
| ###
| ###
| 0.285
| 0.285
|
|
| 11.6
| 11.6
| ### |
2005-Feb-18 Fri
| 0.29
| ###
| 0.285
| ###
| 78,085
| 11,127
| 92.3
| 92.3
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| 0.29
| 0.29
| 48,050
| ###
| 19.7
| 19.7
| ### |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 93,950
| 0
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| 0.29
| ###
| 181,350
| ###
| 86.0
| 86.0
| 0.0 |
2005-Feb-14 Mon
| 0.29
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2005-Feb-10 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2005-Feb-09 Wed
| 0.29
| 0.29
| 0.255
| 0.29
|
|
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 92.9
| 92.9
| ### |
2005-Feb-07 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2005-Jan-31 Mon
| 0.29
| ###
| 0.29
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| 0.27
| 0.29
|
|
| 2.0
| 2.0
| ### |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2005-Jan-24 Mon
| 0.275
| ###
| 0.275
| 0.29
| 278,486
| ###
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.275
| 0.28
| ###
| 0.275
| 200,751
| ###
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| 0.27
| 0.28
| 0.27
| 0.275
|
|
| 87.3
| 87.3
| ### |
2005-Jan-19 Wed
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2005-Jan-18 Tue
| 0.26
| 0.28
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2005-Jan-17 Mon
| 0.26
| 0.27
| 0.26
| 0.27
| 115,357
| ###
| 91.2
| 91.2
| ### |
2005-Jan-14 Fri
| 0.26
| ###
| 0.26
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2005-Jan-13 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| 0.255
| 0.27
| 0.255
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2005-Jan-11 Tue
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 2,650
| 649
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 7,025
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 0.26
| ###
| 0.26
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Dec-30 Thu
| 0.26
| 0.26
| 0.245
| 0.25
| 181,953
| 45,943
| 5.1
| 5.1
| 0.0 |
2004-Dec-29 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 14,350
| ###
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| 0.26
| 0.26
| 3,272
| 425
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2004-Dec-17 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2004-Dec-16 Thu
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 86.1
| 86.1
| ### |
2004-Dec-15 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 70.2
| 70.2
| ### |
2004-Dec-14 Tue
| 0.285
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2004-Dec-10 Fri
| 0.25
| 0.28
| 0.25
| 0.28
|
|
| 99.7
| 99.7
| ### |
2004-Dec-09 Thu
| 0.25
| 0.25
| 0.24
| 0.245
|
|
| 21.5
| 21.5
| 0.0 |
2004-Dec-08 Wed
| ###
| 0.275
| 0.26
| 0.26
| 168,248
| ###
| 33.1
| 33.1
| 0.0 |
2004-Dec-07 Tue
| 0.285
| 0.285
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 0.285
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 0.275
| 0.285
| 0.275
| 0.285
| 145,745
| ###
| 90.9
| 90.9
| ### |
2004-Dec-01 Wed
| 0.28
| 0.285
| 0.27
| 0.275
| 238,955
| ###
| ###
| ###
| ### |
2004-Nov-30 Tue
| 0.27
| 0.285
| 0.27
| 0.28
| 185,820
| ###
| 92.1
| 92.1
| ### |
2004-Nov-29 Mon
| 0.26
| 0.275
| 0.255
| 0.275
|
|
| 95.7
| 95.7
| ### |
2004-Nov-26 Fri
| 0.26
| 0.275
| 0.26
| 0.26
| 1,267,583
| 339,078
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 0.24
| ###
| 0.24
| 0.26
|
|
| 96.2
| 96.2
| 0.0 |
2004-Nov-24 Wed
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 92.6
| 92.6
| 0.0 |
2004-Nov-23 Tue
| ###
| 0.22
| ###
| 0.22
|
|
| 96.9
| 96.9
| 0.0 |
2004-Nov-22 Mon
| 0.225
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| 0.22
| ###
| ###
| 60,283
| ###
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| 0.185
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| 94.8
| 94.8
| 0.0 |
2004-Nov-12 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 20,672
| 0
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 0.2
| 0.2
| 29,328
| ###
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 139,672
| ###
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2004-Nov-03 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 66.4
| 66.4
| ### |
2004-Nov-02 Tue
| ###
| ###
| 0.21
| 0.21
| 56,328
| ###
| 10.4
| 10.4
| ### |
2004-Nov-01 Mon
| 0.21
| ###
| 0.21
| ###
| 86,672
| ###
| 88.6
| 88.6
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-28 Thu
| ###
| 0.22
| ###
| ###
| 30,828
| ###
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 0.22
| 0.225
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2004-Oct-25 Mon
| 0.22
| 0.225
| ###
| 0.225
| 253,327
| ###
| ###
| ###
| ### |
2004-Oct-22 Fri
| 0.2
| 0.22
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 60,970
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 112,473
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Oct-14 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Oct-12 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| 0.21
| 0.21
| 0.2
| 0.21
|
|
| 69.5
| 69.5
| ### |
2004-Oct-07 Thu
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| 0.21
| 0.21
| 22,470
| 2,359
| 14.3
| 14.3
| ### |
2004-Oct-05 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2004-Oct-01 Fri
| 0.22
| 0.22
| ###
| 0.22
| 370,070
| ###
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 94.5
| 94.5
| ### |
2004-Sep-28 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Sep-27 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 12,450
| ###
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| 87.5
| 87.5
| ### |
2004-Sep-22 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Sep-21 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 4.9
| 4.9
| 0.0 |
2004-Sep-20 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2004-Sep-17 Fri
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 0.225
| 0.225
| ###
| ###
| 128,270
| ###
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 38,651
| 8,889
| ###
| ###
| ### |
2004-Sep-13 Mon
| 0.23
| 0.23
| 0.225
| 0.23
| 111,180
| ###
| 68.9
| 68.9
| ### |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 401,020
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-03 Fri
| 0.21
| 0.22
| ###
| ###
| 115,844
| 12,742
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Sep-01 Wed
| 0.21
| 0.21
| 0.2
| 0.2
| 36,649
| ###
| 6.1
| 6.1
| 0.0 |
2004-Aug-31 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 70.8
| 70.8
| ### |
2004-Aug-30 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| 0.22
| 0.22
| ###
| ###
| 21,656
| 2,382
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| 0.22
| 0.225
| ###
| ###
| 159,250
| ###
| 12.3
| 12.3
| 0.0 |
2004-Aug-23 Mon
| 0.21
| 0.21
| 0.2
| 0.2
| 11,640
| 2,386
| 5.5
| 5.5
| 0.0 |
2004-Aug-20 Fri
| 0.21
| 0.225
| 0.2
| 0.225
|
|
| 96.5
| 96.5
| ### |
2004-Aug-19 Thu
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| 4.9
| 4.9
| ### |
2004-Aug-18 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| 0.22
| ###
| 0.22
|
|
| 91.2
| 91.2
| 0.0 |
2004-Aug-16 Mon
| 0.23
| 0.23
| 0.22
| 0.22
| 98,979
| 22,270
| 6.8
| 6.8
| 0.0 |
2004-Aug-13 Fri
| 0.2
| 0.23
| 0.2
| 0.23
|
|
| ###
| ###
| ### |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 8,150
| 0
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| 12.3
| 12.3
| 0.0 |
2004-Aug-05 Thu
| 0.21
| ###
| ###
| ###
| 176,420
| 0
| 12.8
| 12.8
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 0.22
| 0.22
| ###
| ###
| 5,750
| ###
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 63.0
| 63.0
| ### |
2004-Jul-29 Thu
| 0.22
| 0.23
| 0.22
| 0.23
| 12,070
| ###
| ###
| ###
| ### |
2004-Jul-28 Wed
| 0.22
| 0.22
| 0.21
| ###
| 186,328
| ###
| 12.8
| 12.8
| 0.0 |
2004-Jul-27 Tue
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2004-Jul-23 Fri
| 0.23
| 0.23
| 0.22
| 0.22
| 186,870
| 42,045
| 6.5
| 6.5
| 0.0 |
2004-Jul-22 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 0.22
| ###
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2004-Jul-19 Mon
| ###
| ###
| 0.22
| 0.23
| 478,386
| 52,622
| 11.6
| 11.6
| ### |
2004-Jul-16 Fri
| 0.22
| 0.23
| 0.21
| 0.22
| 581,649
| ###
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
|