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 Tue 24-May-21 01:02:08 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

(MRC) MINERAL COMMODITIES LTD Daily Prices Page 19...

     Prev Section TOC    Company Info for MRC    Limits Next Section


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).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

225 Days for (MRC) MINERAL COMMODITIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue 0.175 0.175 ### ### ### ### 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 0.2 0.2 0.2 0.2 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 71,679 0 ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 74.3 74.3 0.0
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon 0.175 0.2 ### ### 7.4 7.4 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue ### ### ### ### 11.6 11.6 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 89.2 89.2 0.0
2008-Jan-23 Wed ### ### ### ### 11.6 11.6 0.0
2008-Jan-22 Tue ### ### ### ### ### ### 0.0
2008-Jan-21 Mon 0.2 0.23 0.2 0.23 ### ### ###
2008-Jan-18 Fri 0.185 0.185 ### ### 26.6 26.6 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed 0.22 0.22 ### ### 1.4 1.4 0.0
2008-Jan-15 Tue 0.23 ### 0.23 ### ### ### 0.0
2008-Jan-14 Mon 0.23 0.23 0.2 0.2 ### ### 0.0
2008-Jan-11 Fri 0.23 0.23 0.23 0.23 80.6 80.6 ###
2008-Jan-10 Thu 0.21 ### 0.21 ### ### ### 0.0
2008-Jan-09 Wed 0.21 0.21 0.21 0.21 73.4 73.4 ###
2008-Jan-08 Tue 0.21 0.21 0.2 0.2 9.3 9.3 0.0
2008-Jan-07 Mon 0.185 0.22 0.185 0.22 99.5 99.5 0.0
2008-Jan-04 Fri 0.2 0.2 0.2 0.2 66.8 66.8 0.0
2008-Jan-03 Thu ### ### ### ### 38,750 0 ### ### 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 90,480 0 ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 90.1 90.1 0.0
2007-Dec-14 Fri ### ### ### ### 80,370 0 ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 4.3 4.3 0.0
2007-Dec-11 Tue ### ### ### ### 68.4 68.4 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri 0.21 0.21 0.185 0.185 0.8 0.8 ###
2007-Dec-06 Thu 0.2 0.21 0.2 0.21 39,381 8,073 92.2 92.2 ###
2007-Dec-05 Wed ### ### 0.2 0.2 17.4 17.4 0.0
2007-Dec-04 Tue 0.21 0.21 ### ### ### ### 0.0
2007-Dec-03 Mon 0.22 0.22 0.21 0.21 31,880 6,854 8.6 8.6 ###
2007-Nov-30 Fri 0.2 0.2 ### ### ### ### 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0.225 0.225 0.225 0.225 ### ### ###
2007-Nov-27 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0.2 0.225 0.2 0.225 99.2 99.2 ###
2007-Nov-22 Thu 0.22 0.22 0.2 0.2 2.7 2.7 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 0.21 0.21 0.21 0.21 ### ### ###
2007-Nov-19 Mon 0.24 0.24 0.24 0.24 67.2 67.2 0.0
2007-Nov-16 Fri 0.25 0.25 0.225 0.225 ### ### ###
2007-Nov-15 Thu 0.25 0.26 0.25 0.25 111,650 28,470 ### ### 0.0
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon ### 0.24 0.23 0.24 232,550 54,649 88.0 88.0 0.0
2007-Nov-09 Fri 0.23 ### 0.22 ### 119,450 ### ### ### 0.0
2007-Nov-08 Thu 0.22 ### 0.22 ### 96.3 96.3 0.0
2007-Nov-07 Wed 0.24 0.24 0.225 0.225 3.8 3.8 ###
2007-Nov-06 Tue 0.23 0.23 0.23 0.23 64.9 64.9 ###
2007-Nov-05 Mon 0.245 0.245 0.24 0.24 33.5 33.5 0.0
2007-Nov-02 Fri 0.24 0.245 0.24 0.245 49,950 ### ### ### 0.0
2007-Nov-01 Thu 0.27 0.27 0.245 0.245 ### ### 0.0
2007-Oct-31 Wed 0.27 0.27 0.25 0.25 ### ### 0.0
2007-Oct-30 Tue ### ### 0.27 0.27 597,756 ### 1.6 1.6 ###
2007-Oct-29 Mon 0.24 0.28 0.23 0.28 616,250 157,143 ### ### ###
2007-Oct-26 Fri ### ### 0.23 0.23 16.0 16.0 ###
2007-Oct-25 Thu ### ### ### ### 70.3 70.3 0.0
2007-Oct-24 Wed 0.23 ### 0.225 ### 332,858 37,446 87.7 87.7 0.0
2007-Oct-23 Tue 0.23 0.23 0.23 0.23 60.6 60.6 ###
2007-Oct-22 Mon 0.22 ### 0.22 ### 167,186 ### 96.2 96.2 0.0
2007-Oct-19 Fri 0.21 ### 0.21 ### 363,758 ### ### ### 0.0
2007-Oct-18 Thu 0.21 0.21 ### 0.21 ### ### ###
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 66.6 66.6 0.0
2007-Oct-15 Mon 0.22 0.22 0.21 0.21 68,570 14,742 7.9 7.9 ###
2007-Oct-12 Fri 0.21 ### 0.21 0.21 ### ### ###
2007-Oct-11 Thu 0.22 0.22 0.22 0.22 61.1 61.1 0.0
2007-Oct-10 Wed 0.21 0.21 0.21 0.21 ### ### ###
2007-Oct-09 Tue 0.21 0.21 0.21 0.21 ### ### ###
2007-Oct-08 Mon 0.21 0.21 0.21 0.21 71,222 14,956 67.7 67.7 ###
2007-Oct-05 Fri 0.2 0.21 0.2 0.21 73,925 15,154 ### ### ###
2007-Oct-04 Thu 0.2 0.2 0.2 0.2 73.1 73.1 0.0
2007-Oct-03 Wed ### ### 0.2 0.2 3.2 3.2 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### 0.21 0.21 98,627 10,355 0.3 0.3 ###
2007-Sep-28 Fri ### ### ### ### 71,322 0 59.6 59.6 0.0
2007-Sep-27 Thu 0.23 0.24 0.23 0.24 60,373 14,187 ### ### 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue 0.22 0.23 0.22 0.23 169,327 ### 90.8 90.8 ###
2007-Sep-24 Mon 0.2 ### 0.2 ### 112,983 ### 94.6 94.6 0.0
2007-Sep-21 Fri ### 0.2 ### 0.2 133,640 ### ### ### 0.0
2007-Sep-20 Thu 0 0 0 0 0 0.0
2007-Sep-19 Wed ### 0.185 ### 0.185 87.0 87.0 ###
2007-Sep-18 Tue ### ### ### ### 3,250 0 5.5 5.5 0.0
2007-Sep-17 Mon ### ### ### ### 27,272 0 ### ### 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed ### ### ### ### 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### 99.7 99.7 0.0
2007-Sep-10 Mon ### ### ### ### 5.4 5.4 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed ### 0.22 ### 0.22 99.3 99.3 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0.2 0.22 0.2 0.2 66.6 66.6 0.0
2007-Aug-31 Fri ### 0.22 ### 0.22 98.5 98.5 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed 0.175 0.2 0.175 ### 96.1 96.1 0.0
2007-Aug-28 Tue ### ### 0.175 0.175 14.0 14.0 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 70.0 70.0 0.0
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed ### ### ### ### 62.5 62.5 0.0
2007-Aug-21 Tue 0.175 0.175 0.175 0.175 62.6 62.6 0.0
2007-Aug-20 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
2007-Aug-17 Fri 0.185 0.185 ### ### 111,887 10,349 ### ### 0.0
2007-Aug-16 Thu ### ### 0.185 0.185 100,950 ### ### ### ###
2007-Aug-15 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2007-Aug-14 Tue 0.23 0.23 0.2 0.22 99,354 ### 16.7 16.7 0.0
2007-Aug-13 Mon 0.2 0.24 0.2 0.23 99.3 99.3 ###
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu 0.22 0.22 ### ### 296,750 32,642 2.8 2.8 0.0
2007-Aug-08 Wed ### ### 0.21 0.21 ### ### ###
2007-Aug-07 Tue ### 0.22 ### 0.22 97.3 97.3 0.0
2007-Aug-06 Mon ### ### ### ### 214,272 0 ### ### 0.0
2007-Aug-03 Fri ### 0.21 ### ### 69.9 69.9 0.0
2007-Aug-02 Thu 0.23 0.23 0.21 0.21 ### ### ###
2007-Aug-01 Wed 0.245 0.245 0.225 0.225 ### ### ###
2007-Jul-31 Tue 0.245 0.245 0.24 0.24 ### ### 0.0
2007-Jul-30 Mon ### 0.24 ### 0.24 329,170 ### ### ### 0.0
2007-Jul-27 Fri ### 0.255 0.23 0.255 ### ### 0.0
2007-Jul-26 Thu 0.25 0.25 0.25 0.25 45,880 11,470 75.5 75.5 0.0
2007-Jul-25 Wed 0.24 0.24 0.24 0.24 66.5 66.5 0.0
2007-Jul-24 Tue 0.24 0.24 0.24 0.24 95,083 ### 63.5 63.5 0.0
2007-Jul-23 Mon 0.26 0.26 0.25 0.26 ### ### 0.0
2007-Jul-20 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2007-Jul-19 Thu 0.255 0.26 0.24 0.26 81.7 81.7 0.0
2007-Jul-18 Wed 0.22 0.25 0.22 0.25 120,883 ### 99.2 99.2 0.0
2007-Jul-17 Tue 0.245 0.245 0.24 0.24 18.5 18.5 0.0
2007-Jul-16 Mon 0.22 0.26 0.22 0.255 430,845 ### 99.2 99.2 0.0
2007-Jul-13 Fri 0.255 0.26 0.22 0.23 317,321 76,157 1.0 1.0 ###
2007-Jul-12 Thu 0.26 ### 0.255 0.26 ### ### 0.0
2007-Jul-11 Wed 0.275 0.275 0.25 0.275 ### ### ###
2007-Jul-10 Tue 0.28 0.28 0.27 0.275 21.2 21.2 ###
2007-Jul-09 Mon 0.29 0.29 0.275 0.28 204,929 ### ### ### ###
2007-Jul-06 Fri ### ### 0.29 0.29 11.4 11.4 ###
2007-Jul-05 Thu 0.28 ### 0.28 ### ### ### 0.0
2007-Jul-04 Wed ### ### 0.28 0.28 261,150 ### 4.5 4.5 ###
2007-Jul-03 Tue ### ### ### ### 527,525 0 15.2 15.2 0.0
2007-Jul-02 Mon ### ### ### ### 109,722 0 14.9 14.9 0.0
2007-Jun-29 Fri ### ### ### ### 841,928 0 ### ### 0.0
2007-Jun-28 Thu ### 0.325 ### 0.325 ### ### ###
2007-Jun-27 Wed ### ### ### ### 834,642 0 37.9 37.9 0.0
2007-Jun-26 Tue ### ### ### ### 751,575 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 1,961,720 0 19.1 19.1 0.0
2007-Jun-22 Fri 0.29 ### 0.29 0.345 1,030,478 ### 98.9 98.9 0.0
2007-Jun-21 Thu 0.26 0.29 0.26 0.29 293,040 80,586 ### ### ###
2007-Jun-20 Wed 0.28 0.28 0.26 0.26 3.0 3.0 0.0
2007-Jun-19 Tue ### ### ### 0.27 214,756 0 ### ### ###
2007-Jun-18 Mon ### ### 0.28 ### 2.5 2.5 0.0
2007-Jun-15 Fri ### 0.345 ### 0.325 ### ### ###
2007-Jun-14 Thu ### ### ### ### 1,188,473 0 0.3 0.3 0.0
2007-Jun-13 Wed ### ### ### ### 1,097,877 0 97.0 97.0 0.0
2007-Jun-12 Tue ### ### ### ### 1,460,326 0 ### ### 0.0
2007-Jun-08 Fri 0.275 0.29 0.27 0.285 89.0 89.0 ###
2007-Jun-07 Thu 0.27 ### 0.27 ### 804,242 108,572 97.5 97.5 0.0
2007-Jun-06 Wed 0.29 ### ### ### ### ### 0.0
2007-Jun-05 Tue 0.26 0.29 0.26 0.29 1,001,559 275,428 98.4 98.4 ###
2007-Jun-04 Mon 0.25 0.26 0.24 0.26 610,545 ### 90.8 90.8 0.0
2007-Jun-01 Fri 0.26 0.26 0.23 0.25 549,955 ### ### ### 0.0
2007-May-31 Thu 0.26 0.27 0.25 0.255 16.2 16.2 0.0
2007-May-30 Wed ### 0.26 ### 0.255 99.9 99.9 0.0
2007-May-29 Tue 0.22 0.22 ### ### 117,154 12,886 ### ### 0.0
2007-May-28 Mon ### 0.22 ### 0.22 99.3 99.3 0.0
2007-May-25 Fri ### ### ### ### 95.2 95.2 0.0
2007-May-24 Thu ### ### ### ### 18,450 0 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### 87.2 87.2 0.0
2007-May-18 Fri ### ### ### ### 90.2 90.2 0.0
2007-May-17 Thu ### ### ### ### 10.4 10.4 0.0
2007-May-16 Wed ### ### ### ### 50,122 0 ### ### 0.0
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon ### ### ### ### 68.2 68.2 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu ### ### ### ### 72,827 0 ### ### 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0.155 0.155 0.155 0.155 ### ### ###
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 40,173 0 ### ### 0.0
2007-May-02 Wed 0.155 0.155 0.145 0.145 ### ### ###
2007-May-01 Tue ### ### 0.145 ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu ### ### ### ### 69.8 69.8 0.0
2007-Apr-24 Tue ### ### 0.175 0.175 15.5 15.5 0.0
2007-Apr-23 Mon ### 0.185 ### ### ### ### 0.0
2007-Apr-20 Fri 0.175 ### ### ### 171,087 0 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 31,945 0 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### ### 338,055 0 64.9 64.9 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon 0.145 0.145 0.145 0.145 64.9 64.9 ###
2007-Apr-13 Fri ### ### ### ### 110,086 0 95.4 95.4 0.0
2007-Apr-12 Thu ### 0.155 ### 0.155 248,250 ### ### ### ###
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 258,774 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed 0.145 0.145 ### ### ### ### 0.0
2007-Mar-27 Tue 0.145 0.145 ### ### ### ### 0.0
2007-Mar-26 Mon 0.145 0.145 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 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 2024-05-21 13:02:08 thru 2024-05-21 13:02:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000