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 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2007-Oct-29 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 1,730,952
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 0.145
| 0.145
| ###
| ###
| 290,140
| ###
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 0.145
| 0.145
| ###
| 0.145
| 1,000,142
| ###
| ###
| ###
| ### |
2007-Oct-23 Tue
| 0.145
| 0.145
| ###
| ###
| 455,686
| ###
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 0.145
| 0.145
| ###
| 0.145
| 1,175,074
| ###
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| ###
| 0.145
| 0.145
| 569,349
| 41,277
| 10.8
| 10.8
| ### |
2007-Oct-18 Thu
| 0.145
| ###
| 0.145
| 0.145
| 479,240
| 34,744
| ###
| ###
| ### |
2007-Oct-17 Wed
| 0.145
| ###
| 0.145
| 0.145
| 657,658
| 47,680
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| 0.145
| ###
| 0.145
| 569,827
| ###
| 90.0
| 90.0
| ### |
2007-Oct-15 Mon
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| 9.2
| 9.2
| ### |
2007-Oct-11 Thu
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 0.145
| 0.145
| ###
| ###
| 735,650
| ###
| 11.0
| 11.0
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| 0.145
| ###
| 0.145
| 1,662,576
| ###
| 88.9
| 88.9
| ### |
2007-Oct-05 Fri
| ###
| 0.145
| ###
| ###
| 2,739,185
| ###
| 62.8
| 62.8
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 318,950
| 0
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 0.145
| 0.145
| ###
| ###
| 907,756
| ###
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 2,303,053
| 0
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.145
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2007-Sep-24 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 0.145
| 0.145
| ###
| 0.145
| 1,231,256
| ###
| 61.4
| 61.4
| ### |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 0.145
| ###
| ###
| 1,467,229
| 106,374
| 10.3
| 10.3
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 799,180
| 0
| 14.6
| 14.6
| 0.0 |
2007-Sep-17 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2007-Sep-14 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| 0.145
| ###
| ###
| 276,850
| 20,071
| 72.5
| 72.5
| 0.0 |
2007-Sep-12 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| 0.145
| ###
| ###
| 655,378
| ###
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2007-Sep-07 Fri
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 0.145
| 0.145
| ###
| ###
| 411,875
| ###
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| 0.145
| ###
| 0.145
| 114,482
| ###
| ###
| ###
| ### |
2007-Sep-04 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 0.145
| 0.145
| ###
| ###
| 319,380
| 23,155
| 12.0
| 12.0
| 0.0 |
2007-Aug-31 Fri
| ###
| 0.145
| ###
| ###
| 581,270
| 42,142
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 1,662,772
| 0
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 665,357
| 0
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 0.125
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 1,599,643
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 0.145
| 0.145
| ###
| 0.145
| 1,318,450
| 95,587
| ###
| ###
| ### |
2007-Aug-10 Fri
| 0.145
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| 0.155
| 0.155
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 0.155
| 0.145
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| 0.155
| 0.155
| 0.145
| ###
| 455,757
| ###
| 15.1
| 15.1
| 0.0 |
2007-Aug-06 Mon
| 0.155
| 0.155
| 0.145
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| 16.6
| 16.6
| ### |
2007-Aug-02 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 0.155
| 0.155
| 1,097,224
| ###
| ###
| ###
| ### |
2007-Jul-27 Fri
| ###
| ###
| 0.155
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2007-Jul-26 Thu
| 0.175
| 0.175
| ###
| ###
| 5,504,679
| 481,659
| 5.2
| 5.2
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 0.175
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 0.185
| ###
| 0.185
| ###
| 2,744,326
| 253,850
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 0.185
| 0.185
| 2,956,027
| ###
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| ###
| 0.185
| ###
| 1,258,948
| 116,452
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 7,690,079
| 0
| 14.6
| 14.6
| 0.0 |
2007-Jul-16 Mon
| ###
| 0.2
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| 0.185
|
|
| 15.3
| 15.3
| ### |
2007-Jul-12 Thu
| ###
| ###
| ###
| 0.185
| 2,892,375
| 0
| 84.5
| 84.5
| ### |
2007-Jul-11 Wed
| 0.175
| ###
| ###
| ###
| 642,073
| 0
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0.175
| ###
| ###
| 0.175
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| 0.175
| ###
| 0.175
| 0.175
| 270,083
| ###
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 0.175
| ###
| 0.175
| 0.175
| 162,845
| 14,248
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| 0.175
| 0.175
| 1,300,250
| 113,771
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| 0.175
| 0.175
| 365,573
| 31,987
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 0.175
| 0.175
| 247,642
| ###
| 18.2
| 18.2
| 0.0 |
2007-Jul-02 Mon
| 0.175
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2007-Jun-29 Fri
| 0.175
| 0.175
| ###
| ###
| 1,154,825
| 101,047
| 15.8
| 15.8
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| 0.175
| 1,521,589
| 0
| 21.7
| 21.7
| 0.0 |
2007-Jun-25 Mon
| ###
| 0.185
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| 0.185
| ###
| 0.185
| 507,025
| ###
| ###
| ###
| ### |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 0.185
| ###
| ###
| ###
| 735,176
| 0
| 82.8
| 82.8
| 0.0 |
2007-Jun-19 Tue
| 0.185
| ###
| 0.185
| 0.185
| 1,118,842
| ###
| ###
| ###
| ### |
2007-Jun-18 Mon
| 0.185
| ###
| 0.185
| ###
| 764,129
| 70,681
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 14.8
| 14.8
| ### |
2007-Jun-14 Thu
| ###
| ###
| 0.185
| ###
| 1,297,946
| ###
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 0.185
| ###
| 1,859,759
| 172,027
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 0.2
| ###
| ###
| 2,334,158
| ###
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| 0.185
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 0.185
| ###
| 2,682,926
| 248,170
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 0.185
| 0.185
| 0.175
| 0.175
| 3,917,653
| 705,177
| 6.3
| 6.3
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| 0.185
|
|
| 97.6
| 97.6
| ### |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 0.155
| ###
| 3,624,629
| ###
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| 0.155
| 0.155
| 720,858
| ###
| 13.2
| 13.2
| ### |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| 0.155
| ###
| ###
| 1,499,458
| ###
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 0.155
| 0.155
| ###
| ###
| 1,294,140
| ###
| 15.8
| 15.8
| 0.0 |
2007-May-23 Wed
| 0.155
| ###
| ###
| 0.155
|
|
| 65.3
| 65.3
| ### |
2007-May-22 Tue
| 0.155
| 0.155
| ###
| ###
| 599,380
| 46,451
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 0.155
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2007-May-18 Fri
| 0.155
| 0.155
| ###
| 0.155
| 1,018,053
| ###
| 70.8
| 70.8
| ### |
2007-May-17 Thu
| 0.145
| 0.155
| 0.145
| 0.155
| 10,692,275
| 1,603,841
| 95.4
| 95.4
| ### |
2007-May-16 Wed
| 0.145
| ###
| 0.145
| ###
| 361,183
| 26,185
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| 0.145
| 0.145
| 787,550
| ###
| ###
| ###
| ### |
2007-May-14 Mon
| ###
| ###
| 0.145
| ###
| 521,056
| 37,776
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-May-08 Tue
| ###
| ###
| 0.145
| ###
| 508,620
| 36,874
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| 0.145
| ###
| 0.145
| ###
| 590,475
| ###
| 89.1
| 89.1
| 0.0 |
2007-May-04 Fri
| 0.145
| ###
| 0.145
| 0.145
| 971,489
| ###
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| 0.145
| ###
| 0.145
| 0.145
|
|
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| 0.145
| ###
| 0.145
| 0.145
| 372,541
| ###
| ###
| ###
| ### |
2007-Apr-30 Mon
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 0.145
| ###
| 0.145
| ###
| 493,255
| ###
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 0.145
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-Apr-23 Mon
| ###
| ###
| 0.145
| 0.145
| 651,750
| 47,251
| 13.6
| 13.6
| ### |
2007-Apr-20 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| 0.145
| 0.145
| 312,876
| 22,683
| 16.4
| 16.4
| ### |
2007-Apr-18 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| 12.1
| 12.1
| ### |
2007-Apr-17 Tue
| ###
| ###
| 0.145
| 0.145
| 1,350,347
| ###
| ###
| ###
| ### |
2007-Apr-16 Mon
| ###
| 0.155
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 0.145
| ###
| 2,433,240
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 0.155
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
|