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 Thu 24-May-16 01:34:19 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

(MMB) MAGMA METALS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for MMB    Limits Next Section


Company Details for (MMB) MAGMA METALS LIMITED

Listing Code MMB
Listing Name MAGMA METALS LIMITED
GICS Sector Materials
ISIN Name MAGMA METALS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMB1


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for MMB .. Friday 13th November 2009

MMB 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 ### 748 ###
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

225 Days for (MMB) MAGMA METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.1231
2008-Dec-24 Wed 0.24 0.24 0.24 0.24 63.7 63.7 0.0
2008-Dec-23 Tue 0.24 0.24 0.24 0.24 ### ### 0.0
2008-Dec-22 Mon 0.23 0.23 0.23 0.23 ### ### ###
2008-Dec-19 Fri 0.23 0.23 0.23 0.23 ### ### ###
2008-Dec-18 Thu 0.21 0.21 0.21 0.21 0 ###
2008-Dec-17 Wed 0.225 0.225 0.21 0.21 9.6 9.6 ###
2008-Dec-16 Tue 0.225 0.225 0.225 0.225 76.7 76.7 ###
2008-Dec-15 Mon 0.22 0.22 0.22 0.22 0 0.0
2008-Dec-12 Fri 0.22 ### 0.22 0.22 ### ### 0.0
2008-Dec-11 Thu 0.24 0.24 0.22 ### 25,070 ### ### ### 0.0
2008-Dec-10 Wed 0.255 0.255 0.255 0.255 0 0.0
2008-Dec-09 Tue ### 0.255 ### 0.255 95.0 95.0 0.0
2008-Dec-08 Mon 0.24 0.24 0.24 0.24 69.4 69.4 0.0
2008-Dec-05 Fri 0.24 0.24 0.24 0.24 ### ### 0.0
2008-Dec-04 Thu 0.26 0.26 0.25 0.25 24.2 24.2 0.0
2008-Dec-03 Wed 0.26 0.26 0.26 0.26 ### ### 0.0
2008-Dec-02 Tue 0.27 0.27 0.27 0.27 0 ###
2008-Dec-01 Mon 0.26 0.27 0.26 0.27 92,925 24,625 86.8 86.8 ###
2008-Nov-28 Fri 0.26 0.26 0.26 0.26 10,075 ### 66.2 66.2 0.0
2008-Nov-27 Thu 0.26 0.26 ### 0.24 ### ### 0.0
2008-Nov-26 Wed 0.25 0.27 0.25 0.26 88.9 88.9 0.0
2008-Nov-25 Tue 0.27 0.27 0.27 0.27 68.8 68.8 ###
2008-Nov-24 Mon 0.26 0.27 0.26 0.27 33,928 ### 87.0 87.0 ###
2008-Nov-21 Fri ### 0.28 0.25 0.25 159,259 ### 13.8 13.8 0.0
2008-Nov-20 Thu 0.26 0.26 0.25 0.25 29.3 29.3 0.0
2008-Nov-19 Wed 0.27 0.27 0.26 0.26 99,488 ### ### ### 0.0
2008-Nov-18 Tue 0.27 0.27 0.27 0.27 ### ### ###
2008-Nov-17 Mon 0.27 0.27 0.26 0.26 25.5 25.5 0.0
2008-Nov-14 Fri 0.29 ### 0.29 0.29 ### ### ###
2008-Nov-13 Thu 0.28 0.28 0.28 0.28 ### ### ###
2008-Nov-12 Wed 0.28 0.28 0.28 0.28 926 259 74.7 74.7 ###
2008-Nov-11 Tue 0.29 0.29 0.28 0.28 218,759 62,346 ### ### ###
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 29,983 0 20.1 20.1 0.0
2008-Nov-06 Thu ### ### ### ### 27.6 27.6 0.0
2008-Nov-05 Wed ### ### ### ### 66.3 66.3 0.0
2008-Nov-04 Tue ### ### ### ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 3.6 3.6 0.0
2008-Oct-31 Fri ### ### ### ### 63.1 63.1 0.0
2008-Oct-30 Thu ### ### 0.28 ### 62.7 62.7 0.0
2008-Oct-29 Wed 0.25 0.25 0.22 0.25 ### ### 0.0
2008-Oct-28 Tue 0.27 0.27 0.25 0.25 ### ### 0.0
2008-Oct-27 Mon 0.26 0.26 0.25 0.25 ### ### 0.0
2008-Oct-24 Fri 0.28 0.28 0.28 0.28 0 ###
2008-Oct-23 Thu 0.28 0.28 0.28 0.28 25,724 ### ### ### ###
2008-Oct-22 Wed 0.29 0.29 0.28 0.28 23.5 23.5 ###
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri 0.345 0.345 0.345 0.345 0 0.0
2008-Oct-16 Thu ### ### 0.345 0.345 93,680 16,159 ### ### 0.0
2008-Oct-15 Wed 0.375 0.375 ### ### ### ### 0.0
2008-Oct-14 Tue ### 0.375 ### ### ### ### 0.0
2008-Oct-13 Mon ### ### 0.345 0.345 ### ### 0.0
2008-Oct-10 Fri ### ### 0.28 ### 111,350 15,589 12.0 12.0 0.0
2008-Oct-09 Thu ### ### ### ### 207,150 0 ### ### 0.0
2008-Oct-08 Wed ### 0.375 ### ### ### ### 0.0
2008-Oct-07 Tue ### 0.4 ### ### ### ### 0.0
2008-Oct-06 Mon 0.45 0.46 0.42 0.42 ### ### ###
2008-Oct-03 Fri 0.48 0.48 0.46 0.47 ### ### ###
2008-Oct-02 Thu 0.49 0.49 0.485 0.485 36.4 36.4 0.0
2008-Oct-01 Wed 0.47 0.47 0.47 0.47 748 351 73.5 73.5 ###
2008-Sep-30 Tue 0.45 0.52 0.44 0.52 ### ### 0.0
2008-Sep-29 Mon 0.51 0.51 0.5 0.5 35.4 35.4 0.0
2008-Sep-26 Fri 0.53 0.53 ### ### 117,845 31,228 24.9 24.9 0.0
2008-Sep-25 Thu 0.55 0.55 0.53 0.53 ### ### 0.0
2008-Sep-24 Wed ### 0.55 0.53 0.55 35,650 19,251 80.5 80.5 ###
2008-Sep-23 Tue 0.545 0.555 0.545 0.55 114,350 ### 76.3 76.3 ###
2008-Sep-22 Mon 0.52 0.555 0.52 0.555 603,879 324,584 93.8 93.8 ###
2008-Sep-19 Fri 0.475 0.52 0.47 0.5 116,924 57,877 82.8 82.8 0.0
2008-Sep-18 Thu 0.46 0.475 ### 0.47 ### ### ###
2008-Sep-17 Wed 0.44 0.47 0.44 0.47 94.2 94.2 ###
2008-Sep-16 Tue 0.48 0.48 0.43 0.43 ### ### ###
2008-Sep-15 Mon 0.525 0.525 0.49 0.49 13.5 13.5 ###
2008-Sep-12 Fri 0.485 0.54 0.485 0.54 ### ### 0.0
2008-Sep-11 Thu 0.53 0.53 0.475 0.48 ### ### 0.0
2008-Sep-10 Wed 0.48 0.54 0.45 0.525 97.1 97.1 0.0
2008-Sep-09 Tue 0.42 0.42 0.42 0.42 0 ###
2008-Sep-08 Mon 0.43 0.43 0.42 0.42 17.6 17.6 ###
2008-Sep-05 Fri 0.41 0.43 0.41 0.43 ### ### ###
2008-Sep-04 Thu 0.44 0.44 0.4 0.4 ### ### 0.0
2008-Sep-03 Wed 0.45 0.45 0.445 0.45 75.5 75.5 0.0
2008-Sep-02 Tue 0.5 0.5 0.45 0.45 2.1 2.1 0.0
2008-Sep-01 Mon 0.5 0.5 0.48 0.5 67.5 67.5 0.0
2008-Aug-29 Fri 0.45 0.52 0.45 0.52 98.0 98.0 0.0
2008-Aug-28 Thu 0.44 0.45 0.42 0.45 ### ### 0.0
2008-Aug-27 Wed 0.44 0.44 0.44 0.44 71.1 71.1 ###
2008-Aug-26 Tue ### 0.44 ### ### 65.4 65.4 0.0
2008-Aug-25 Mon 0.43 0.44 0.43 ### 75.3 75.3 0.0
2008-Aug-22 Fri 0.44 0.44 0.44 0.44 ### ### ###
2008-Aug-21 Thu 0.44 0.44 0.44 0.44 76.0 76.0 ###
2008-Aug-20 Wed 0.43 0.43 0.43 0.43 0 ###
2008-Aug-19 Tue 0.43 0.43 0.43 0.43 62,950 ### ### ### ###
2008-Aug-18 Mon 0.45 0.45 0.43 0.43 107,354 ### 10.5 10.5 ###
2008-Aug-15 Fri 0.44 0.45 0.43 0.45 82.9 82.9 0.0
2008-Aug-14 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2008-Aug-13 Wed 0.44 0.45 0.44 0.44 ### ### ###
2008-Aug-12 Tue 0.47 0.49 0.45 0.45 ### ### 0.0
2008-Aug-11 Mon 0.5 0.54 0.47 0.47 ### ### ###
2008-Aug-08 Fri 0.43 0.43 0.43 0.43 0 ###
2008-Aug-07 Thu 0.42 0.43 0.42 0.43 84.2 84.2 ###
2008-Aug-06 Wed 0.44 0.44 0.44 0.44 0 ###
2008-Aug-05 Tue 0.43 0.44 0.42 0.44 70,383 ### 89.1 89.1 ###
2008-Aug-04 Mon 0.46 0.46 0.42 0.42 3.4 3.4 ###
2008-Aug-01 Fri 0.48 0.48 0.46 0.47 ### ### ###
2008-Jul-31 Thu 0.45 0.52 0.45 0.52 103,383 50,140 98.9 98.9 0.0
2008-Jul-30 Wed 0.45 0.45 0.42 0.42 ### ### ###
2008-Jul-29 Tue 0.45 0.45 0.45 0.45 76.2 76.2 0.0
2008-Jul-28 Mon 0.475 0.475 0.46 0.46 19.3 19.3 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0.475 0.475 0.475 0.475 ### ### ###
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 0.475 0.5 0.475 0.5 ### ### 0.0
2008-Jul-21 Mon 0.48 0.48 0.475 0.475 ### ### ###
2008-Jul-18 Fri 0.48 0.48 0.47 0.47 ### ### ###
2008-Jul-17 Thu 0.48 0.48 0.475 0.48 69.9 69.9 0.0
2008-Jul-16 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2008-Jul-15 Tue 0.48 0.49 0.47 0.47 351,947 ### 32.8 32.8 ###
2008-Jul-14 Mon 0.49 0.49 0.48 0.48 25.5 25.5 0.0
2008-Jul-11 Fri 0.49 0.49 0.485 0.49 277,427 135,245 65.3 65.3 ###
2008-Jul-10 Thu 0.49 0.5 0.47 0.5 1,710,950 ### 83.3 83.3 0.0
2008-Jul-09 Wed 0.5 0.5 0.49 0.49 ### ### ###
2008-Jul-08 Tue 0.51 0.51 0.5 0.5 13,245 6,688 34.6 34.6 0.0
2008-Jul-07 Mon 0.53 0.53 0.52 0.52 27.6 27.6 0.0
2008-Jul-04 Fri 0.52 0.55 ### 0.53 75.4 75.4 0.0
2008-Jul-03 Thu 0.54 0.54 0.51 0.51 ### ### ###
2008-Jul-02 Wed 0.55 0.57 0.53 0.57 ### ### ###
2008-Jul-01 Tue 0.58 0.58 0.55 0.57 17,348 ### ### ### ###
2008-Jun-30 Mon 0.56 0.58 ### 0.58 116,585 ### 83.3 83.3 ###
2008-Jun-27 Fri 0.56 0.56 0.55 0.56 ### ### ###
2008-Jun-26 Thu 0.525 0.54 0.525 0.54 159,620 ### ### ### 0.0
2008-Jun-25 Wed 0.53 0.53 0.525 0.525 ### ### 0.0
2008-Jun-24 Tue 0.53 0.53 0.53 0.53 72.1 72.1 0.0
2008-Jun-23 Mon 0.53 0.57 0.53 0.57 131,474 ### 95.6 95.6 ###
2008-Jun-20 Fri 0.57 0.57 0.56 0.57 72.4 72.4 ###
2008-Jun-19 Thu 0.58 0.58 0.56 0.56 16.6 16.6 ###
2008-Jun-18 Wed 0.545 0.56 0.545 0.56 ### ### ###
2008-Jun-17 Tue ### ### ### ### 93.1 93.1 0.0
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri 0.54 0.54 0.51 0.51 9.6 9.6 ###
2008-Jun-12 Thu 0.55 0.56 0.52 0.54 148,140 ### ### ### 0.0
2008-Jun-11 Wed 0.57 0.57 0.56 0.56 31.0 31.0 ###
2008-Jun-10 Tue ### 0.57 0.55 0.57 80.4 80.4 ###
2008-Jun-06 Fri ### ### 0.56 ### 72.2 72.2 0.0
2008-Jun-05 Thu 0.575 ### 0.57 0.57 130,840 37,289 39.5 39.5 ###
2008-Jun-04 Wed ### ### 0.585 0.585 23.3 23.3 ###
2008-Jun-03 Tue 0.57 0.57 0.56 0.56 ### ### ###
2008-Jun-02 Mon 0.57 0.57 0.57 0.57 0 ###
2008-May-30 Fri ### ### 0.57 0.57 ### ### ###
2008-May-29 Thu ### ### 0.58 0.58 ### ### ###
2008-May-28 Wed ### ### ### ### 168,227 0 75.8 75.8 0.0
2008-May-27 Tue 0.59 ### 0.58 ### ### ### 0.0
2008-May-26 Mon 0.57 ### ### 0.59 89.3 89.3 0.0
2008-May-23 Fri 0.54 0.55 0.54 0.54 52,750 28,748 ### ### 0.0
2008-May-22 Thu 0.55 0.55 0.545 0.55 230,980 ### 65.3 65.3 ###
2008-May-21 Wed 0.55 0.55 ### 0.55 236,141 ### 67.7 67.7 ###
2008-May-20 Tue 0.575 0.575 0.55 0.56 162,470 91,389 ### ### ###
2008-May-19 Mon 0.57 0.585 0.57 0.585 81.3 81.3 ###
2008-May-16 Fri 0.59 0.59 0.56 0.59 70,874 40,752 65.2 65.2 0.0
2008-May-15 Thu 0.59 0.59 0.585 0.585 27.5 27.5 ###
2008-May-14 Wed 0.58 ### 0.58 0.585 568,525 164,872 72.3 72.3 ###
2008-May-13 Tue ### 0.58 0.54 0.58 ### ### ###
2008-May-12 Mon 0.54 ### ### 0.56 ### ### ###
2008-May-09 Fri ### 0.53 0.49 0.53 406,786 ### 92.5 92.5 0.0
2008-May-08 Thu 0.48 0.49 0.46 0.49 ### ### ###
2008-May-07 Wed ### 0.485 0.45 0.485 128,382 ### 89.1 89.1 0.0
2008-May-06 Tue 0.48 0.48 0.45 ### 286,349 133,152 ### ### 0.0
2008-May-05 Mon 0.47 0.485 0.47 0.48 ### ### 0.0
2008-May-02 Fri 0.47 0.485 0.47 0.47 267,027 ### ### ### ###
2008-May-01 Thu 0.47 0.47 0.46 0.46 ### ### 0.0
2008-Apr-30 Wed 0.455 0.455 0.45 0.45 24.0 24.0 0.0
2008-Apr-29 Tue 0.48 0.48 0.455 0.455 7.9 7.9 0.0
2008-Apr-28 Mon 0.49 0.49 0.48 0.48 351,778 ### 22.8 22.8 0.0
2008-Apr-24 Thu 0.47 0.5 0.47 0.49 90.3 90.3 ###
2008-Apr-23 Wed 0.46 0.47 0.445 0.47 81.0 81.0 ###
2008-Apr-22 Tue 0.43 0.47 0.43 0.445 297,479 ### ### ### ###
2008-Apr-21 Mon 0.47 0.47 0.425 0.425 ### ### ###
2008-Apr-18 Fri 0.48 0.48 0.455 0.455 ### ### 0.0
2008-Apr-17 Thu 0.45 0.48 0.45 0.46 336,950 156,681 82.6 82.6 0.0
2008-Apr-16 Wed 0.44 0.44 0.42 0.44 ### ### ###
2008-Apr-15 Tue 0.45 0.45 0.4 ### 2.5 2.5 0.0
2008-Apr-14 Mon 0.42 ### 0.42 0.43 87.7 87.7 ###
2008-Apr-11 Fri ### 0.445 ### 0.445 589,150 131,085 98.3 98.3 ###
2008-Apr-10 Thu 0.45 0.45 ### ### 1.0 1.0 0.0
2008-Apr-09 Wed 0.4 0.55 ### 0.425 ### ### ###
2008-Apr-08 Tue ### ### ### ### 0 0.0
2008-Apr-07 Mon ### ### ### ### 0 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu 0.355 0.355 ### ### ### ### 0.0
2008-Apr-02 Wed 0.41 0.41 ### ### 350,250 ### ### ### 0.0
2008-Apr-01 Tue 0.41 0.41 0.41 0.41 0 ###
2008-Mar-31 Mon 0.41 0.41 0.41 0.41 0 ###
2008-Mar-28 Fri ### 0.41 ### 0.41 182,178 37,346 ### ### ###
2008-Mar-27 Thu 0.42 0.42 0.42 0.42 16,850 7,077 61.8 61.8 ###
2008-Mar-26 Wed ### 0.4 ### 0.4 159,050 ### ### ### 0.0
2008-Mar-25 Tue 0.4 0.4 0.4 0.4 0 0.0
2008-Mar-20 Thu 0.4 0.4 0.4 0.4 73.5 73.5 0.0
2008-Mar-19 Wed 0.4 0.41 ### 0.41 83.0 83.0 ###
2008-Mar-18 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2008-Mar-17 Mon 0.43 0.43 ### 0.43 660,150 ### ### ### ###
2008-Mar-14 Fri 0.42 0.42 0.4 0.41 ### ### ###
2008-Mar-13 Thu 0.42 0.43 0.42 0.43 252,681 107,389 88.0 88.0 ###
2008-Mar-12 Wed 0.41 0.43 0.41 0.42 258,350 ### 83.8 83.8 ###
2008-Mar-11 Tue 0.45 0.45 ### ### 0.8 0.8 0.0
2008-Mar-10 Mon 0.41 0.42 0.4 0.42 88.2 88.2 ###
2008-Mar-07 Fri ### ### 0.42 0.42 79,029 ### 4.0 4.0 ###
2008-Mar-06 Thu 0.42 0.48 0.42 ### 96.4 96.4 0.0
2008-Mar-05 Wed 0.45 0.455 0.42 0.455 ### ### 0.0
2008-Mar-04 Tue 0.4 0.45 ### 0.45 421,421 ### ### ### 0.0
2008-Mar-03 Mon ### 0.43 ### 0.42 96.8 96.8 ###
2008-Feb-29 Fri 0.385 0.385 0.385 0.385 ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 70.8 70.8 0.0
2008-Feb-27 Wed 0.4 0.4 ### ### 0.5 0.5 0.0
2008-Feb-26 Tue 0.42 ### ### 0.4 8.6 8.6 0.0
2008-Feb-25 Mon 0.375 0.42 0.375 ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### 99.6 99.6 0.0
2008-Feb-21 Thu 0.25 ### 0.25 ### 604,058 ### ### ### 0.0
2008-Feb-20 Wed ### ### ### ### 75.2 75.2 0.0
2008-Feb-19 Tue 0.23 0.23 0.23 0.23 0 ###
2008-Feb-18 Mon 0.23 0.23 0.23 0.23 74.6 74.6 ###
2008-Feb-15 Fri 0.27 0.27 0.27 0.27 ### ### ###
2008-Feb-14 Thu 0.23 0.245 0.23 0.23 188,950 44,875 ### ### ###
2008-Feb-13 Wed 0.25 0.25 0.22 0.22 180,181 42,342 1.7 1.7 0.0
2008-Feb-12 Tue 0.275 0.28 0.255 0.26 385,326 103,074 8.6 8.6 0.0
2008-Feb-11 Mon 0.28 0.28 0.26 0.275 36.4 36.4 ###
2008-Feb-08 Fri 0 0 0 0 0 0.0


<< Previous 1 2 3 4 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 2024-05-16 13:34:19 thru 2024-05-16 13:34:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000