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 Sat 24-May-04 05:15:48 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

(MEL) METGASCO LTD Daily Prices Page 10...

     Prev Section TOC    Company Info for MEL    Limits Next Section


Company Details for (MEL) METGASCO LTD

Listing Code MEL
Listing Name METGASCO LTD
GICS Sector Energy
ISIN Name METGASCO LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MEL7


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for MEL .. Friday 5th April 2024

MEL 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 ### 1 0.0
MAX 1.52 60,634,274 ###


Font Format Legend

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


End of day Prices (full format),

150 Days for (MEL) METGASCO LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2018-Nov-12 Mon 0.053 0.053 0.052 0.052 ### ### ###
2018-Nov-09 Fri 0.052 0.052 0.052 0.052 0 ###
2018-Nov-08 Thu 0.052 0.052 0.052 0.052 ### ### ###
2018-Nov-07 Wed 0.052 0.053 0.052 0.052 65.2 65.2 ###
2018-Nov-06 Tue 0.052 0.052 0.052 0.052 0 ###
2018-Nov-05 Mon 0.052 0.052 0.052 0.052 ### ### ###
2018-Nov-02 Fri 0.052 0.052 0.052 0.052 64.6 64.6 ###
2018-Nov-01 Thu 0.052 0.052 0.052 0.052 ### ### ###
2018-Oct-31 Wed 0.053 0.053 0.053 0.053 0 ###
2018-Oct-30 Tue 0.053 0.053 0.053 0.053 60.8 60.8 ###
2018-Oct-29 Mon 0.056 0.056 0.056 0.056 12,855 ### ### ### ###
2018-Oct-26 Fri 0.056 0.056 0.056 0.056 0 ###
2018-Oct-25 Thu 0.056 0.056 0.056 0.056 81.9 81.9 ###
2018-Oct-24 Wed 0.056 0.056 0.056 0.056 74.6 74.6 ###
2018-Oct-23 Tue 0.056 0.056 0.056 0.056 18,145 ### 81.1 81.1 ###
2018-Oct-22 Mon 0.056 0.056 0.056 0.056 73.3 73.3 ###
2018-Oct-19 Fri 0.057 0.057 0.057 0.057 0 0.0
2018-Oct-18 Thu 0.057 0.057 0.057 0.057 0 0.0
2018-Oct-17 Wed 0.057 0.057 0.057 0.057 ### ### 0.0
2018-Oct-16 Tue 0.056 0.056 0.056 0.056 0 ###
2018-Oct-15 Mon 0.057 0.057 0.056 0.056 24.2 24.2 ###
2018-Oct-12 Fri 0.055 ### 0.055 ### 91,859 2,526 ### ### 0.0
2018-Oct-11 Thu ### ### 0.052 0.055 580,480 ### ### ### ###
2018-Oct-10 Wed 0.075 0.075 0.075 0.075 0 0.0
2018-Oct-09 Tue 0.075 0.075 0.075 0.075 72,424 ### ### ### 0.0
2018-Oct-08 Mon 0.075 0.075 0.075 0.075 79.6 79.6 0.0
2018-Oct-05 Fri 0.075 0.075 0.075 0.075 68.2 68.2 0.0
2018-Oct-04 Thu 0.075 0.075 0.071 0.075 122,923 8,973 ### ### 0.0
2018-Oct-03 Wed 0.075 0.075 0.075 0.075 72,847 ### ### ### 0.0
2018-Oct-02 Tue 0.073 0.075 0.073 0.074 363,050 ### ### ### 0.0
2018-Oct-01 Mon ### ### ### ### 20,357 0 ### ### 0.0
2018-Sep-28 Fri ### ### ### ### ### ### 0.0
2018-Sep-27 Thu 0.073 0.073 ### ### 173,626 ### 7.4 7.4 0.0
2018-Sep-26 Wed 0.073 0.073 0.071 0.071 13.4 13.4 0.0
2018-Sep-25 Tue 0.075 0.075 0.071 0.071 52,845 3,857 ### ### 0.0
2018-Sep-24 Mon ### 0.075 ### 0.075 481,823 ### 97.3 97.3 0.0
2018-Sep-21 Fri ### ### ### ### 97.3 97.3 0.0
2018-Sep-20 Thu ### ### ### ### 98,073 0 70.3 70.3 0.0
2018-Sep-19 Wed ### ### ### ### 94.7 94.7 0.0
2018-Sep-18 Tue ### ### ### ### ### ### 0.0
2018-Sep-17 Mon ### ### ### ### 8,954 0 ### ### 0.0
2018-Sep-14 Fri ### ### ### ### 164,658 0 94.8 94.8 0.0
2018-Sep-13 Thu 0.056 ### 0.055 ### ### ### 0.0
2018-Sep-12 Wed 0.056 0.059 0.056 0.059 95,021 ### ### ### 0.0
2018-Sep-11 Tue 0.058 0.058 0.056 0.056 ### ### ###
2018-Sep-10 Mon ### ### ### ### 69.5 69.5 0.0
2018-Sep-07 Fri 0.058 0.058 0.058 0.058 ### ### 0.0
2018-Sep-06 Thu ### ### 0.059 ### 79.7 79.7 0.0
2018-Sep-05 Wed ### ### ### ### 341,174 0 ### ### 0.0
2018-Sep-04 Tue 0.058 ### 0.058 ### 92.5 92.5 0.0
2018-Sep-03 Mon 0.055 0.055 0.055 0.055 264,953 14,572 76.7 76.7 ###
2018-Aug-31 Fri 0.055 0.055 0.055 0.055 ### ### ###
2018-Aug-30 Thu 0.055 0.055 0.055 0.055 29,141 ### ### ### ###
2018-Aug-29 Wed 0.056 0.056 0.055 0.055 18.4 18.4 ###
2018-Aug-28 Tue 0.057 0.057 0.055 0.055 11.6 11.6 ###
2018-Aug-27 Mon 0.057 0.057 0.057 0.057 67.8 67.8 0.0
2018-Aug-24 Fri 0.056 0.057 0.056 0.057 84.3 84.3 0.0
2018-Aug-23 Thu 0.056 0.056 0.055 0.055 20.6 20.6 ###
2018-Aug-22 Wed ### ### 0.056 0.058 301,447 8,440 ### ### 0.0
2018-Aug-21 Tue ### ### ### ### 0 0.0
2018-Aug-20 Mon ### ### ### ### 73.1 73.1 0.0
2018-Aug-17 Fri 0.059 ### 0.059 ### 243,652 7,187 ### ### 0.0
2018-Aug-16 Thu ### ### 0.057 ### 95,271 ### 9.3 9.3 0.0
2018-Aug-15 Wed ### ### ### ### 109,384 0 ### ### 0.0
2018-Aug-14 Tue ### ### ### ### 24,650 0 ### ### 0.0
2018-Aug-13 Mon ### ### ### ### 26.4 26.4 0.0
2018-Aug-10 Fri ### ### ### ### ### ### 0.0
2018-Aug-09 Thu ### ### ### ### 60,670 0 19.6 19.6 0.0
2018-Aug-08 Wed ### ### ### ### 0 0.0
2018-Aug-07 Tue ### ### ### ### 50,446 0 74.4 74.4 0.0
2018-Aug-06 Mon ### ### ### ### 71,885 0 ### ### 0.0
2018-Aug-03 Fri ### ### ### ### 70.3 70.3 0.0
2018-Aug-02 Thu ### ### ### ### 0 0.0
2018-Aug-01 Wed ### ### ### ### ### ### 0.0
2018-Jul-31 Tue ### ### ### ### 0 0.0
2018-Jul-30 Mon ### ### ### ### 14.0 14.0 0.0
2018-Jul-27 Fri ### ### ### ### ### ### 0.0
2018-Jul-26 Thu ### ### ### ### 70.1 70.1 0.0
2018-Jul-25 Wed ### ### ### ### 71.2 71.2 0.0
2018-Jul-24 Tue ### ### ### ### 388,245 0 ### ### 0.0
2018-Jul-23 Mon ### ### ### ### 75.7 75.7 0.0
2018-Jul-20 Fri ### ### 0.058 ### ### ### 0.0
2018-Jul-19 Thu ### ### ### ### 70.9 70.9 0.0
2018-Jul-18 Wed 0.056 0.056 0.056 0.056 0 ###
2018-Jul-17 Tue 0.056 0.056 0.056 0.056 16,625 ### 78.9 78.9 ###
2018-Jul-16 Mon 0.056 0.056 0.056 0.056 30,080 1,684 ### ### ###
2018-Jul-13 Fri 0.056 0.056 0.056 0.056 0 ###
2018-Jul-12 Thu 0.058 0.058 0.056 0.056 8.9 8.9 ###
2018-Jul-11 Wed 0.058 0.058 0.058 0.058 ### ### 0.0
2018-Jul-10 Tue 0.059 0.059 0.059 0.059 0 0.0
2018-Jul-09 Mon 0.058 0.059 0.058 0.059 86.8 86.8 0.0
2018-Jul-06 Fri 0.058 0.059 0.058 0.059 ### ### 0.0
2018-Jul-05 Thu 0.058 0.058 0.058 0.058 83,028 ### ### ### 0.0
2018-Jul-04 Wed 0.058 0.058 0.058 0.058 179,885 ### 77.7 77.7 0.0
2018-Jul-03 Tue 0.059 ### 0.059 0.059 1,570,982 46,343 68.7 68.7 0.0
2018-Jul-02 Mon 0.059 0.059 0.059 0.059 13,559 ### ### ### 0.0
2018-Jun-29 Fri 0.058 ### 0.058 ### 87.2 87.2 0.0
2018-Jun-28 Thu 0.057 0.059 0.057 0.059 ### ### 0.0
2018-Jun-27 Wed 0.056 0.057 0.056 0.057 253,585 14,327 85.2 85.2 0.0
2018-Jun-26 Tue 0.057 0.057 0.056 0.056 765,542 43,253 ### ### ###
2018-Jun-25 Mon 0.056 0.056 0.056 0.056 73.3 73.3 ###
2018-Jun-22 Fri 0.054 0.056 0.054 0.056 349,483 19,221 92.1 92.1 ###
2018-Jun-21 Thu 0.054 0.054 0.054 0.054 ### ### ###
2018-Jun-20 Wed 0.056 0.056 0.052 0.052 235,983 12,743 ### ### ###
2018-Jun-19 Tue 0.056 0.056 0.056 0.056 275,157 ### ### ### ###
2018-Jun-18 Mon 0.058 0.058 0.056 0.056 229,470 13,079 ### ### ###
2018-Jun-15 Fri 0.056 0.056 0.056 0.056 0 ###
2018-Jun-14 Thu 0.055 0.056 0.055 0.056 ### ### ###
2018-Jun-13 Wed 0.055 0.055 0.055 0.055 18,847 ### 76.5 76.5 ###
2018-Jun-12 Tue 0.055 0.055 0.055 0.055 ### ### ###
2018-Jun-08 Fri 0.055 0.055 0.055 0.055 0 ###
2018-Jun-07 Thu 0.055 0.055 0.055 0.055 ### ### ###
2018-Jun-06 Wed 0.056 0.056 0.056 0.056 0 ###
2018-Jun-05 Tue 0.056 0.056 0.056 0.056 150,927 8,451 ### ### ###
2018-Jun-04 Mon 0.056 0.056 0.056 0.056 9,520 ### ### ### ###
2018-Jun-01 Fri 0.054 0.054 0.054 0.054 0 ###
2018-May-31 Thu 0.054 0.054 0.054 0.054 0 ###
2018-May-30 Wed 0.054 0.054 0.054 0.054 95,052 ### ### ### ###
2018-May-29 Tue 0.057 0.059 0.055 0.058 317,149 18,077 85.6 85.6 0.0
2018-May-28 Mon ### ### ### ### 0 0.0
2018-May-25 Fri ### ### ### ### 143,541 0 17.2 17.2 0.0
2018-May-24 Thu ### ### ### ### ### ### 0.0
2018-May-23 Wed ### ### ### ### ### ### 0.0
2018-May-22 Tue ### ### ### ### 77.4 77.4 0.0
2018-May-21 Mon ### ### ### ### 278,370 0 70.1 70.1 0.0
2018-May-18 Fri ### ### ### ### 1,781,544 0 84.8 84.8 0.0
2018-May-17 Thu 0.059 0.059 0.059 0.059 70.5 70.5 0.0
2018-May-16 Wed 0.058 0.058 0.058 0.058 33,170 1,923 ### ### 0.0
2018-May-15 Tue 0.057 0.057 0.057 0.057 26,976 ### 74.7 74.7 0.0
2018-May-14 Mon 0.057 0.057 0.057 0.057 67.9 67.9 0.0
2018-May-11 Fri 0.058 0.058 0.058 0.058 256,841 ### 70.5 70.5 0.0
2018-May-10 Thu 0.057 0.057 0.057 0.057 0 0.0
2018-May-09 Wed 0.057 0.057 0.057 0.057 ### ### 0.0
2018-May-08 Tue 0.057 0.057 0.057 0.057 ### ### 0.0
2018-May-07 Mon 0.057 0.057 0.056 0.056 ### ### ###
2018-May-04 Fri 0.055 0.055 0.055 0.055 8,080 444 ### ### ###
2018-May-03 Thu 0.055 0.055 0.054 0.055 ### ### ###
2018-May-02 Wed 0.056 0.059 0.056 0.058 137,155 7,886 ### ### 0.0
2018-May-01 Tue 0.052 0.052 0.052 0.052 ### ### ###
2018-Apr-30 Mon 0.054 0.055 0.054 0.055 ### ### ###
2018-Apr-27 Fri 0.054 0.057 0.054 0.057 139,526 7,743 ### ### 0.0
2018-Apr-26 Thu 0.055 0.055 0.055 0.055 ### ### ###
2018-Apr-24 Tue 0.053 0.053 0.053 0.053 0 ###
2018-Apr-23 Mon 0.053 0.053 0.052 0.053 617,374 ### ### ### ###
2018-Apr-20 Fri 0.056 0.057 0.055 0.055 19.2 19.2 ###
2018-Apr-19 Thu ### ### 0.056 0.056 680,679 19,059 ### ### ###
2018-Apr-18 Wed 0.053 0.053 0.053 0.053 0 ###
2018-Apr-17 Tue 0.053 0.053 0.053 0.053 0 ###
2018-Apr-16 Mon 0.053 0.053 0.053 0.053 0 ###
2018-Apr-13 Fri 0.053 0.053 0.053 0.053 65.3 65.3 ###


<< 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 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 2024-05-04 05:15:48 thru 2024-05-04 05:15:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000