|
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 Tue 24-May-21 08:29:16 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MRC) MINERAL COMMODITIES LTD Daily Prices Page 16...
|
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 17th 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 |
2019-Nov-28 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 7,920
| 1,980
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2019-Nov-26 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2019-Nov-21 Thu
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| ###
| 0.26
| ###
| 0.25
| 143,548
| ###
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| 0.2
| 0.2
| 11,255
| 1,125
| 4.1
| 4.1
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 8,920
| 0
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 13,621
| ###
| 72.2
| 72.2
| ### |
2019-Nov-04 Mon
| 0.225
| 0.23
| 0.225
| 0.23
| 10,379
| ###
| 86.0
| 86.0
| ### |
2019-Nov-01 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2019-Oct-31 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 32,749
| ###
| 71.8
| 71.8
| ### |
2019-Oct-30 Wed
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Oct-28 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2019-Oct-25 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 13,755
| 2,751
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 73.7
| 73.7
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 24,573
| 0
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 15,276
| ###
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 0.22
| 0.23
| 0.22
| 0.23
| 28,640
| 6,444
| 93.3
| 93.3
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2019-Oct-09 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2019-Oct-08 Tue
| 0.21
| 0.22
| 0.21
| ###
| 162,826
| ###
| 90.0
| 90.0
| 0.0 |
2019-Oct-07 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| 88.7
| 88.7
| ### |
2019-Oct-04 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2019-Oct-03 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2019-Oct-02 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 3,749
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| 0.185
| ###
| 0.185
| 54,251
| ###
| ###
| ###
| ### |
2019-Sep-27 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2019-Sep-25 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 72.5
| 72.5
| ### |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-18 Wed
| 0.21
| 0.21
| ###
| ###
| 35,941
| 3,773
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2019-Sep-16 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| 16.6
| 16.6
| ### |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| 0.2
| ###
| 0.2
| ###
| 61,226
| 6,122
| 97.2
| 97.2
| 0.0 |
2019-Sep-11 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2019-Sep-10 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 4,022
| 844
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2019-Sep-05 Thu
| 0.23
| 0.23
| ###
| ###
| 132,622
| 15,251
| 4.4
| 4.4
| 0.0 |
2019-Sep-04 Wed
| 0.225
| 0.225
| 0.22
| 0.22
| 22,188
| ###
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 0.25
| 0.25
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| 0.245
| ###
| ###
| 142,472
| 17,452
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| 0.22
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Aug-28 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-23 Fri
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2019-Aug-19 Mon
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 94.5
| 94.5
| ### |
2019-Aug-16 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 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 2024-05-21 20:29:16 thru 2024-05-21 20:29:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|