|
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 Mon 24-Jun-03 08:38:32 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MRC) MINERAL COMMODITIES LTD Daily Prices Page 15...
|
TOC    Company Info for MRC    Limits |
Company Details for (MRC) MINERAL COMMODITIES LTD
Listing Code
| MRC
|
Listing Name
| MINERAL COMMODITIES LTD
|
GICS Sector
| Materials
|
ISIN Name
| MINERAL COMMODITIES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000MRC8 |
Maximum Price date available .. Friday 31st May 2024 Latest price with VOLUME for MRC .. Friday 10th November 2023
MRC is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for MRC    Bottom |
End of day Prices (full format), 75 Days for (MRC) MINERAL COMMODITIES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2020-Apr-06 Mon
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 81.3
| 81.3
| ### |
2020-Apr-03 Fri
| ###
| 0.21
| ###
| 0.2
|
|
| 90.5
| 90.5
| 0.0 |
2020-Apr-02 Thu
| 0.175
| ###
| ###
| ###
| 216,083
| 0
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2020-Mar-30 Mon
| ###
| 0.175
| ###
| 0.175
|
|
| 68.0
| 68.0
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2020-Mar-26 Thu
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 30,640
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2020-Mar-18 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 67,450
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 0.175
| 0.175
| ###
| ###
| 53,247
| 4,659
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| 0.175
| 0.155
| 0.175
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| 0.185
| 0.175
| 0.175
| 80,250
| 14,445
| 59.9
| 59.9
| 0.0 |
2020-Mar-11 Wed
| 0.2
| 0.2
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2020-Mar-10 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 41.1
| 41.1
| ### |
2020-Mar-09 Mon
| 0.21
| 0.21
| ###
| ###
| 180,372
| ###
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 0.24
| 0.24
| 0.22
| 0.22
|
|
| 6.6
| 6.6
| 0.0 |
2020-Mar-05 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| 0.23
| ###
| 0.23
| 0.24
| 83,225
| 9,570
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 0.23
| ###
| 0.22
| 108,587
| 12,487
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2020-Feb-28 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 0.24
| 0.24
| 0.23
| 0.23
| 44,554
| 10,470
| 15.2
| 15.2
| ### |
2020-Feb-26 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 0.27
| 0.27
| ###
| 0.255
| 247,374
| ###
| 8.3
| 8.3
| 0.0 |
2020-Feb-24 Mon
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 27.7
| 27.7
| ### |
2020-Feb-21 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2020-Feb-20 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 69.0
| 69.0
| ### |
2020-Feb-19 Wed
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 19.0
| 19.0
| ### |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-Feb-17 Mon
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 27,586
| ###
| ###
| ###
| ### |
2020-Feb-13 Thu
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| 0.285
| 0.29
| 0.285
| 0.29
| 17,785
| ###
| ###
| ###
| ### |
2020-Feb-11 Tue
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 19.4
| 19.4
| ### |
2020-Feb-10 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2020-Feb-07 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2020-Feb-06 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 66.1
| 66.1
| ### |
2020-Feb-05 Wed
| 0.29
| 0.29
| 0.287
| 0.287
|
|
| 22.6
| 22.6
| ### |
2020-Feb-04 Tue
| ###
| ###
| 0.287
| 0.29
| 93,247
| 13,380
| 11.3
| 11.3
| ### |
2020-Feb-03 Mon
| 0.28
| 0.287
| 0.28
| 0.287
|
|
| ###
| ###
| ### |
2020-Jan-31 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 77.2
| 77.2
| ### |
2020-Jan-29 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2020-Jan-28 Tue
| 0.28
| 0.28
| 0.275
| 0.28
| 77,274
| 21,443
| ###
| ###
| ### |
2020-Jan-24 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 160,559
| 0
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 22,688
| 6,352
| 68.0
| 68.0
| ### |
2020-Jan-15 Wed
| 0.285
| 0.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 0.28
| 0.29
| 0.27
| 0.29
|
|
| 90.4
| 90.4
| ### |
2020-Jan-13 Mon
| ###
| ###
| 0.275
| 0.275
| 43,781
| ###
| 3.0
| 3.0
| ### |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 19,949
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 0.29
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2020-Jan-07 Tue
| 0.285
| ###
| 0.285
| ###
| 29,980
| 4,272
| 92.2
| 92.2
| 0.0 |
2020-Jan-06 Mon
| ###
| 0.285
| ###
| 0.285
|
|
| ###
| ###
| ### |
2020-Jan-03 Fri
| 0.27
| 0.27
| ###
| ###
| 15,750
| 2,126
| 13.4
| 13.4
| 0.0 |
2020-Jan-02 Thu
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 13.5
| 13.5
| ### |
2019-Dec-30 Mon
| 0.26
| 0.26
| 0.25
| 0.25
| 29,559
| ###
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 0.25
| 0.255
| 0.245
| 0.245
| 29,043
| ###
| 12.0
| 12.0
| 0.0 |
2019-Dec-24 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2019-Dec-23 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2019-Dec-19 Thu
| 0.25
| 0.255
| 0.25
| 0.255
| 11,458
| ###
| 86.5
| 86.5
| 0.0 |
2019-Dec-16 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2019-Dec-13 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 63.9
| 63.9
| 0.0 |
|
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 2024-06-03 20:38:32 thru 2024-06-03 20:38:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|