End of day Prices (full format), 150 Days for (MOS) MOSAIC OIL NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.97 |
2001-Nov-29 Thu
| 0.23
| 0.23
| 0.225
| 0.225
| 216,123
| ###
| ###
| ###
| ### |
2001-Nov-28 Wed
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2001-Nov-27 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2001-Nov-26 Mon
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2001-Nov-23 Fri
| ###
| ###
| 0.225
| 0.225
| 159,175
| ###
| 5.9
| 5.9
| ### |
2001-Nov-22 Thu
| 0.225
| ###
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 7.8
| 7.8
| 0.0 |
2001-Nov-20 Tue
| 0.22
| 0.23
| 0.22
| 0.22
| 323,455
| 72,777
| 70.4
| 70.4
| 0.0 |
2001-Nov-19 Mon
| 0.225
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 0.23
| 0.24
| 0.22
| 0.24
|
|
| 92.6
| 92.6
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2001-Nov-13 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2001-Nov-12 Mon
| 0.24
| 0.25
| ###
| 0.24
|
|
| 71.0
| 71.0
| 0.0 |
2001-Nov-09 Fri
| 0.22
| 0.23
| ###
| 0.23
|
|
| 92.1
| 92.1
| ### |
2001-Nov-08 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| 0.21
| 482,443
| 0
| ###
| ###
| ### |
2001-Nov-06 Tue
| 0.21
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| 0.21
| ###
| ###
| 0.21
| 211,741
| 0
| ###
| ###
| ### |
2001-Nov-02 Fri
| 0.225
| 0.225
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| 0.22
| 0.225
| 0.21
| 0.225
| 528,453
| ###
| ###
| ###
| ### |
2001-Oct-31 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 940,770
| 211,673
| 8.4
| 8.4
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2001-Oct-29 Mon
| ###
| ###
| 0.23
| ###
| 391,342
| ###
| 70.1
| 70.1
| 0.0 |
2001-Oct-26 Fri
| 0.224
| 0.24
| 0.224
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 0.23
| ###
| 0.225
| 0.225
| 507,683
| ###
| ###
| ###
| ### |
2001-Oct-24 Wed
| 0.245
| 0.245
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 0.25
| 0.25
| 0.24
| 0.245
|
|
| 17.3
| 17.3
| 0.0 |
2001-Oct-22 Mon
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| 72.0
| 72.0
| 0.0 |
2001-Oct-19 Fri
| 0.25
| 0.255
| 0.25
| 0.255
| 137,154
| ###
| 83.4
| 83.4
| 0.0 |
2001-Oct-18 Thu
| 0.255
| 0.26
| 0.25
| 0.25
| 300,485
| 76,623
| 20.2
| 20.2
| 0.0 |
2001-Oct-17 Wed
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| 15.1
| 15.1
| 0.0 |
2001-Oct-16 Tue
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| 70.1
| 70.1
| 0.0 |
2001-Oct-15 Mon
| 0.26
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| 0.26
| 0.26
| 443,081
| ###
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| 16.2
| 16.2
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| 0.26
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Oct-09 Tue
| ###
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 0.276
| 0.276
| 0.26
| 0.26
| 256,585
| ###
| 9.0
| 9.0
| 0.0 |
2001-Oct-05 Fri
| 0.26
| 0.275
| 0.26
| 0.26
| 584,854
| 156,448
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 0.27
| 0.28
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2001-Oct-03 Wed
| ###
| 0.28
| ###
| 0.27
|
|
| 84.5
| 84.5
| ### |
2001-Oct-02 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 62.2
| 62.2
| 0.0 |
2001-Oct-01 Mon
| 0.27
| 0.27
| 0.255
| 0.26
| 94,750
| 24,871
| 7.5
| 7.5
| 0.0 |
2001-Sep-28 Fri
| 0.27
| 0.285
| 0.26
| ###
| 595,175
| 162,185
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| 0.26
| ###
| 0.255
| ###
| 610,522
| 77,841
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 0.26
| ###
| 0.255
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| 0.275
| 0.26
| 0.27
| 395,129
| ###
| 80.8
| 80.8
| ### |
2001-Sep-20 Thu
| 0.285
| 0.285
| 0.26
| 0.27
| 558,627
| 152,225
| 13.6
| 13.6
| ### |
2001-Sep-19 Wed
| ###
| ###
| 0.285
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 0.28
| 0.28
| 0.24
| 0.255
| 809,320
| 210,423
| 17.6
| 17.6
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| 0.27
| 0.28
|
|
| 6.0
| 6.0
| ### |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
| 807,788
| 0
| 19.5
| 19.5
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| 0.275
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| ###
| 0.325
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2001-Sep-10 Mon
| 0.29
| ###
| 0.285
| ###
| 3,291,129
| 468,985
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| 0.285
| 0.29
| 0.28
| 0.29
| 1,550,956
| 442,022
| 83.5
| 83.5
| ### |
2001-Sep-06 Thu
| 0.275
| 0.285
| 0.275
| 0.28
|
|
| 82.7
| 82.7
| ### |
2001-Sep-05 Wed
| 0.28
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2001-Sep-04 Tue
| 0.285
| 0.29
| 0.27
| 0.285
| 3,282,473
| ###
| ###
| ###
| ### |
2001-Sep-03 Mon
| 0.275
| 0.285
| 0.27
| 0.285
| 2,914,558
| 808,789
| 92.4
| 92.4
| ### |
2001-Aug-31 Fri
| 0.25
| 0.25
| 0.245
| 0.25
| 321,156
| 79,486
| 71.3
| 71.3
| 0.0 |
2001-Aug-30 Thu
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| 86.3
| 86.3
| 0.0 |
2001-Aug-29 Wed
| 0.24
| 0.25
| 0.24
| 0.25
| 246,326
| 60,349
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| 0.24
| 0.24
| ###
| 0.24
|
|
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| 0.24
| ###
| ###
| 168,142
| 20,177
| 70.7
| 70.7
| 0.0 |
2001-Aug-24 Fri
| 0.24
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 17.0
| 17.0
| 0.0 |
2001-Aug-22 Wed
| 0.24
| 0.25
| ###
| 0.245
| 289,854
| ###
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| 0.245
| 0.25
| 0.245
| 0.245
| 549,485
| ###
| 71.7
| 71.7
| 0.0 |
2001-Aug-20 Mon
| 0.245
| 0.25
| 0.24
| 0.245
|
|
| 81.0
| 81.0
| 0.0 |
2001-Aug-17 Fri
| 0.25
| 0.25
| 0.24
| 0.245
|
|
| 14.1
| 14.1
| 0.0 |
2001-Aug-16 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| 0.245
| 0.25
| 0.24
| 0.245
|
|
| 77.6
| 77.6
| 0.0 |
2001-Aug-14 Tue
| 0.245
| 0.245
| ###
| 0.245
|
|
| 74.7
| 74.7
| 0.0 |
2001-Aug-13 Mon
| 0.25
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| 0.253
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 0.25
| 0.255
| 0.25
| 0.255
| 501,582
| 126,649
| 84.1
| 84.1
| 0.0 |
2001-Aug-08 Wed
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 0.25
| 0.25
| 0.24
| 0.24
| 511,870
| ###
| 9.3
| 9.3
| 0.0 |
2001-Aug-06 Mon
| 0.24
| 0.25
| ###
| 0.25
| 1,367,646
| 170,955
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| 0.24
| 0.24
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2001-Aug-02 Thu
| 0.24
| 0.245
| ###
| 0.24
| 764,789
| 93,686
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| 0.245
| 0.245
| ###
| ###
| 856,671
| 104,942
| 10.0
| 10.0
| 0.0 |
2001-Jul-31 Tue
| ###
| 0.25
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| 0.24
| 0.255
| ###
| 0.24
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-27 Fri
| 0.245
| 0.25
| ###
| 0.22
|
|
| 2.0
| 2.0
| 0.0 |
2001-Jul-26 Thu
| ###
| 0.27
| 0.21
| 0.26
| 7,372,281
| 1,769,347
| 99.6
| 99.6
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| 0.185
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
| 72,942
| 0
| 75.4
| 75.4
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2001-Jul-16 Mon
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| 0.175
| ###
| 0.175
| 86,640
| 7,580
| 88.5
| 88.5
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 224,575
| 0
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-06 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2001-Jul-05 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2001-Jul-04 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2001-Jul-03 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2001-Jul-02 Mon
| 0.155
| ###
| 0.155
| ###
| 50,371
| ###
| 93.9
| 93.9
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| 0.155
| ###
| 1,025,287
| 79,459
| 85.3
| 85.3
| 0.0 |
2001-Jun-27 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
| 207,144
| 0
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
| 183,545
| 0
| 30.3
| 30.3
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 46,472
| 0
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 193,725
| 0
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
| 422,325
| 0
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 573,750
| 0
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-Jun-11 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| ###
| ###
| 0.155
| 0.155
| 48,050
| 3,723
| 13.7
| 13.7
| ### |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| 8.9
| 8.9
| ### |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
| 339,659
| 0
| ###
| ###
| 0.0 |
2001-May-30 Wed
| ###
| 0.175
| ###
| 0.175
| 1,086,825
| ###
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2001-May-28 Mon
| ###
| 0.175
| ###
| ###
| 317,484
| 27,779
| ###
| ###
| 0.0 |
2001-May-25 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| 0.175
| ###
| 0.175
| 670,429
| ###
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 0.174
| 0.175
| 0.174
| 0.175
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2001-May-21 Mon
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2001-May-17 Thu
| 0.181
| 0.181
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 0.175
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2001-May-14 Mon
| 0.175
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2001-May-09 Wed
| 0.176
| 0.176
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2001-May-08 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| 0.175
| 0.175
| ###
| ###
| 57,429
| 5,025
| 15.5
| 15.5
| 0.0 |
2001-May-04 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
|