Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-18 01:16:16 AM 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 2...

     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 .. Thursday 16th 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
2023-Jun-27 Tue 0.053 0.053 0.053 0.053 ### ### ###
2023-Jun-26 Mon 0.055 0.056 0.055 0.056 ### ### ###
2023-Jun-23 Fri 0.056 0.056 0.056 0.056 1,541 86 ### ### ###
2023-Jun-22 Thu 0.053 0.056 0.053 0.056 ### ### ###
2023-Jun-21 Wed 0.053 0.053 0.053 0.053 46,273 2,452 70.1 70.1 ###
2023-Jun-20 Tue 0.052 0.052 0.052 0.052 0 ###
2023-Jun-19 Mon 0.053 0.053 0.052 0.052 ### ### ###
2023-Jun-16 Fri 0.057 0.057 0.051 0.051 ### ### ###
2023-Jun-15 Thu 0.059 0.059 0.059 0.059 ### ### 0.0
2023-Jun-14 Wed 0.052 0.059 0.052 0.059 ### ### 0.0
2023-Jun-13 Tue 0.058 0.058 0.056 0.056 31,278 1,782 ### ### ###
2023-Jun-09 Fri 0.059 0.059 0.055 0.058 21.2 21.2 0.0
2023-Jun-08 Thu 0.058 ### 0.056 0.059 85.8 85.8 0.0
2023-Jun-07 Wed 0.055 ### 0.055 0.057 79,954 ### 90.2 90.2 0.0
2023-Jun-06 Tue 0.051 0.056 0.051 0.056 445,223 ### ### ### ###
2023-Jun-05 Mon ### 0.051 0.049 0.049 25.1 25.1 ###
2023-Jun-02 Fri ### ### ### ### 0 0.0
2023-Jun-01 Thu ### ### ### ### 551,877 0 66.7 66.7 0.0
2023-May-31 Wed 0.049 0.049 0.049 0.049 76.0 76.0 ###
2023-May-30 Tue ### ### ### ### 73.0 73.0 0.0
2023-May-29 Mon 0.049 ### 0.049 ### 24,629 ### 83.8 83.8 0.0
2023-May-26 Fri 0.047 0.048 ### 0.048 84.6 84.6 ###
2023-May-25 Thu 0.048 0.048 0.047 0.047 479,149 22,759 ### ### ###
2023-May-24 Wed 0.048 0.048 0.048 0.048 ### ### ###
2023-May-23 Tue 0.045 0.045 0.045 0.045 0 ###
2023-May-22 Mon 0.046 0.046 0.045 0.045 ### ### ###
2023-May-19 Fri 0.046 0.046 0.046 0.046 ### ### ###
2023-May-18 Thu 0.045 0.046 0.0445 0.046 83.7 83.7 ###
2023-May-17 Wed 0.045 0.045 0.045 0.045 70.3 70.3 ###
2023-May-16 Tue 0.046 0.046 0.044 0.044 12.6 12.6 ###
2023-May-15 Mon 0.046 0.047 0.046 ### 74,475 ### ### ### 0.0
2023-May-12 Fri 0.049 0.049 0.045 0.045 665,150 ### ### ### ###
2023-May-11 Thu 0.049 0.049 0.048 0.048 18.8 18.8 ###
2023-May-10 Wed 0.048 0.049 0.048 0.049 84.7 84.7 ###
2023-May-09 Tue 0.048 0.048 0.048 0.048 0 ###
2023-May-08 Mon 0.047 0.048 0.047 0.048 26,726 ### 84.0 84.0 ###
2023-May-05 Fri ### ### 0.045 0.045 397,852 8,951 2.2 2.2 ###
2023-May-04 Thu ### ### 0.049 ### 61.9 61.9 0.0
2023-May-03 Wed ### ### 0.049 0.049 ### ### ###
2023-May-02 Tue 0.054 0.054 ### ### 729,288 ### ### ### 0.0
2023-May-01 Mon 0.054 0.054 0.054 0.054 75.0 75.0 ###
2023-Apr-28 Fri 0.056 0.056 0.053 0.056 ### ### ###
2023-Apr-27 Thu 0.055 0.055 0.054 0.054 ### ### ###
2023-Apr-26 Wed 0.055 0.055 0.051 0.052 ### ### ###
2023-Apr-24 Mon 0.056 0.056 0.056 0.056 0 ###
2023-Apr-21 Fri 0.056 0.056 0.056 0.056 0 ###
2023-Apr-20 Thu 0.057 0.057 0.056 0.056 24.8 24.8 ###
2023-Apr-19 Wed 0.057 0.057 0.057 0.057 6,850 ### 68.6 68.6 0.0
2023-Apr-18 Tue 0.057 0.059 0.057 0.059 33,749 1,957 ### ### 0.0
2023-Apr-17 Mon 0.056 0.056 0.056 0.056 ### ### ###
2023-Apr-14 Fri 0.058 0.058 0.056 0.056 12,920 ### ### ### ###
2023-Apr-13 Thu 0.056 0.056 0.056 0.056 ### ### ###
2023-Apr-12 Wed 0.059 0.059 0.059 0.059 14,521 856 72.9 72.9 0.0
2023-Apr-11 Tue ### ### 0.059 0.059 34,572 ### 21.7 21.7 0.0
2023-Apr-06 Thu ### ### ### ### 40 0 71.3 71.3 0.0
2023-Apr-05 Wed 0.056 ### 0.054 ### ### ### 0.0
2023-Apr-04 Tue 0.056 0.059 0.056 0.059 94.3 94.3 0.0
2023-Apr-03 Mon ### ### 0.056 0.056 183,940 5,150 ### ### ###
2023-Mar-31 Fri 0.057 ### 0.057 ### 20,227 576 ### ### 0.0
2023-Mar-30 Thu 0.058 0.058 0.058 0.058 ### ### 0.0
2023-Mar-29 Wed ### ### ### ### 235,173 0 ### ### 0.0
2023-Mar-28 Tue 0.058 ### 0.058 ### ### ### 0.0
2023-Mar-27 Mon ### ### 0.057 0.057 ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 78.5 78.5 0.0
2023-Mar-23 Thu ### ### ### ### 15,588 0 70.4 70.4 0.0
2023-Mar-22 Wed ### ### ### ### 11,070 0 ### ### 0.0
2023-Mar-21 Tue ### ### ### ### 199,446 0 ### ### 0.0
2023-Mar-20 Mon ### ### ### ### 0 0.0
2023-Mar-17 Fri 0.057 ### 0.057 ### ### ### 0.0
2023-Mar-16 Thu 0.058 0.058 0.057 0.057 32.9 32.9 0.0
2023-Mar-15 Wed 0.059 0.059 0.058 0.058 ### ### 0.0
2023-Mar-14 Tue ### ### 0.059 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### ### ### ### 0.0
2023-Mar-10 Fri ### ### ### ### 91.8 91.8 0.0
2023-Mar-09 Thu ### ### ### ### 0 0.0
2023-Mar-08 Wed ### ### ### ### 599,120 0 ### ### 0.0
2023-Mar-07 Tue ### ### ### ### 82.6 82.6 0.0
2023-Mar-06 Mon ### ### ### ### 28.1 28.1 0.0
2023-Mar-03 Fri ### ### ### ### 26,948 0 71.5 71.5 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 0 0.0
2023-Feb-28 Tue ### ### ### ### 65.5 65.5 0.0
2023-Feb-27 Mon ### ### ### ### 0 0.0
2023-Feb-24 Fri ### ### ### ### 79.4 79.4 0.0
2023-Feb-23 Thu ### ### ### ### 69.1 69.1 0.0
2023-Feb-22 Wed ### ### ### ### 0 0.0
2023-Feb-21 Tue ### ### ### ### 4,343 0 ### ### 0.0
2023-Feb-20 Mon ### ### ### ### 205,178 0 ### ### 0.0
2023-Feb-17 Fri ### ### ### ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 0 0.0
2023-Feb-15 Wed ### ### ### ### 75.4 75.4 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### ### ### 0 0.0
2023-Feb-10 Fri ### ### ### ### 0 0.0
2023-Feb-09 Thu ### ### ### ### 61,327 0 ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 295,152 0 ### ### 0.0
2023-Feb-07 Tue ### ### ### ### 1,196,045 0 3.1 3.1 0.0
2023-Feb-06 Mon ### ### ### ### 162,778 0 22.6 22.6 0.0
2023-Feb-03 Fri ### ### 0.0655 0.0655 25,550 ### 12.7 12.7 0.0
2023-Feb-02 Thu ### ### ### ### 112,552 0 ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 366,884 0 94.7 94.7 0.0
2023-Jan-31 Tue 0.059 ### 0.059 ### 83,544 ### 93.0 93.0 0.0
2023-Jan-30 Mon ### ### 0.055 0.057 897,023 ### 0.3 0.3 0.0
2023-Jan-27 Fri ### ### ### ### 93.3 93.3 0.0
2023-Jan-25 Wed ### ### ### ### 158,841 0 ### ### 0.0
2023-Jan-24 Tue ### ### ### ### ### ### 0.0
2023-Jan-23 Mon ### ### ### ### 190,048 0 ### ### 0.0
2023-Jan-20 Fri ### ### ### ### 0 0.0
2023-Jan-19 Thu ### ### ### ### 70.1 70.1 0.0
2023-Jan-18 Wed ### 0.071 ### ### ### ### 0.0
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 65.4 65.4 0.0
2023-Jan-13 Fri 0.076 0.076 ### ### 498,049 18,925 2.3 2.3 0.0
2023-Jan-12 Thu 0.072 0.073 0.072 0.073 343,947 ### ### ### 0.0
2023-Jan-11 Wed ### ### ### ### 67.8 67.8 0.0
2023-Jan-10 Tue ### ### ### ### 30,580 0 79.9 79.9 0.0
2023-Jan-09 Mon ### ### ### ### 38,377 0 ### ### 0.0
2023-Jan-06 Fri 0.071 0.071 ### ### 113,050 ### ### ### 0.0
2023-Jan-05 Thu ### ### ### ### ### ### 0.0
2023-Jan-04 Wed ### ### ### ### 0 0.0
2023-Jan-03 Tue ### ### ### ### 52,449 0 ### ### 0.0
2022-Dec-30 Fri ### ### ### ### 26,081 0 ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 73.1 73.1 0.0
2022-Dec-28 Wed ### ### ### ### 80,979 0 ### ### 0.0
2022-Dec-23 Fri 0.072 0.072 ### ### 9.8 9.8 0.0
2022-Dec-22 Thu 0.071 0.071 ### 0.071 ### ### 0.0
2022-Dec-21 Wed 0.072 0.072 ### ### 556,127 20,020 9.0 9.0 0.0
2022-Dec-20 Tue ### ### ### ### 45,928 0 ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 89.5 89.5 0.0
2022-Dec-16 Fri ### ### ### ### 8.1 8.1 0.0
2022-Dec-15 Thu 0.071 0.072 0.071 0.072 20,149 1,440 ### ### 0.0
2022-Dec-14 Wed 0.071 0.071 ### ### 337,258 11,972 25.5 25.5 0.0
2022-Dec-13 Tue 0.071 0.071 ### ### 12,322 ### 27.6 27.6 0.0
2022-Dec-12 Mon 0.071 0.071 0.071 0.071 16,078 1,141 ### ### 0.0
2022-Dec-09 Fri ### ### ### ### 72.7 72.7 0.0
2022-Dec-08 Thu ### ### ### ### 813,950 0 93.8 93.8 0.0
2022-Dec-07 Wed 0.073 0.073 ### ### ### ### 0.0
2022-Dec-06 Tue 0.073 0.073 0.073 0.073 ### ### 0.0
2022-Dec-05 Mon 0.072 0.072 0.072 0.072 0 0.0
2022-Dec-02 Fri 0.072 0.072 0.072 0.072 0 0.0
2022-Dec-01 Thu 0.072 0.072 0.072 0.072 68.1 68.1 0.0
2022-Nov-30 Wed 0.075 0.075 ### ### ### ### 0.0
2022-Nov-29 Tue 0.075 0.075 0.072 0.072 ### ### 0.0
2022-Nov-28 Mon 0.0755 0.076 0.0755 0.076 6,750 ### ### ### 0.0
2022-Nov-25 Fri 0.075 0.075 0.075 0.075 ### ### 0.0
2022-Nov-24 Thu 0.072 0.075 0.072 0.075 ### ### 0.0
2022-Nov-23 Wed 0.072 0.072 0.071 0.072 71.3 71.3 0.0
2022-Nov-22 Tue 0.072 0.072 0.072 0.072 70.9 70.9 0.0
2022-Nov-21 Mon 0.075 0.075 0.072 0.072 ### ### 0.0
2022-Nov-18 Fri 0.075 0.075 0.075 0.075 ### ### 0.0
2022-Nov-17 Thu 0.073 0.073 0.072 0.073 ### ### 0.0
2022-Nov-16 Wed 0.073 0.073 0.073 0.073 71.8 71.8 0.0
2022-Nov-15 Tue 0.0725 0.073 ### 0.073 164,383 ### ### ### 0.0
2022-Nov-14 Mon 0.071 0.073 0.071 0.073 ### ### 0.0
2022-Nov-11 Fri 0.073 0.073 0.071 0.071 228,377 16,443 16.8 16.8 0.0
2022-Nov-10 Thu 0.073 0.073 0.073 0.073 125 9 70.9 70.9 0.0
2022-Nov-09 Wed 0.072 0.074 0.072 0.073 19,945 1,455 79.7 79.7 0.0
2022-Nov-08 Tue 0.074 0.074 0.074 0.074 ### ### 0.0
2022-Nov-07 Mon ### 0.074 ### 0.074 29,155 1,078 ### ### 0.0
2022-Nov-04 Fri 0.075 0.075 0.074 0.074 ### ### 0.0
2022-Nov-03 Thu 0.074 0.074 0.074 0.074 69.6 69.6 0.0
2022-Nov-02 Wed 0.072 0.075 0.072 0.075 40,521 2,978 ### ### 0.0
2022-Nov-01 Tue 0.072 0.072 0.071 0.071 ### ### 0.0
2022-Oct-31 Mon 0.078 0.078 0.074 0.074 11.2 11.2 0.0
2022-Oct-28 Fri 0.076 0.076 0.075 0.075 96,675 ### 34.1 34.1 0.0
2022-Oct-27 Thu 0.076 0.078 0.076 0.078 84.1 84.1 0.0
2022-Oct-26 Wed 0.078 0.078 0.078 0.078 0 0.0
2022-Oct-25 Tue 0.078 0.078 0.078 0.078 70.6 70.6 0.0
2022-Oct-24 Mon ### ### 0.079 ### ### ### 0.0
2022-Oct-21 Fri 0.075 0.075 0.075 0.075 71,445 5,358 72.1 72.1 0.0
2022-Oct-20 Thu 0.075 0.075 0.075 0.075 82,584 ### 79.0 79.0 0.0
2022-Oct-19 Wed 0.075 0.075 0.075 0.075 67.9 67.9 0.0
2022-Oct-18 Tue 0.075 0.076 0.073 0.075 ### ### 0.0
2022-Oct-17 Mon 0.075 0.075 0.072 0.072 105,641 ### 13.7 13.7 0.0
2022-Oct-14 Fri 0.075 0.075 0.073 0.075 ### ### 0.0
2022-Oct-13 Thu 0.076 0.084 0.075 0.075 184,787 ### 28.1 28.1 0.0
2022-Oct-12 Wed 0.075 0.076 0.075 0.076 82.0 82.0 0.0
2022-Oct-11 Tue 0.075 0.075 0.075 0.075 0 0.0
2022-Oct-10 Mon 0.075 0.075 0.075 0.075 524,054 ### ### ### 0.0
2022-Oct-07 Fri 0.075 0.075 0.075 0.075 109,573 ### ### ### 0.0
2022-Oct-06 Thu 0.075 0.075 0.074 0.075 62.0 62.0 0.0
2022-Oct-05 Wed 0.075 0.075 0.075 0.075 218,574 ### 62.6 62.6 0.0
2022-Oct-04 Tue 0.075 0.075 0.074 0.075 276,552 ### 51.2 51.2 0.0
2022-Oct-03 Mon ### ### 0.073 0.075 0.4 0.4 0.0
2022-Sep-30 Fri ### ### ### ### 25,787 0 ### ### 0.0
2022-Sep-29 Thu 0.088 0.088 0.088 0.088 ### ### ###
2022-Sep-28 Wed 0.085 ### 0.085 0.088 27,829 1,182 ### ### ###
2022-Sep-27 Tue 0.084 0.084 0.083 0.083 ### ### 0.0
2022-Sep-26 Mon 0.085 0.085 0.084 0.084 130,623 ### ### ### ###
2022-Sep-23 Fri 0.087 0.087 0.085 0.085 34.2 34.2 ###
2022-Sep-21 Wed ### ### 0.086 0.086 90,627 ### ### ### ###
2022-Sep-20 Tue ### ### 0.085 0.087 143,545 ### 7.7 7.7 ###
2022-Sep-19 Mon ### ### ### ### 2.7 2.7 0.0
2022-Sep-16 Fri ### ### 0.088 ### 92.0 92.0 0.0
2022-Sep-15 Thu 0.088 ### 0.088 ### 1,220,989 53,723 83.4 83.4 0.0
2022-Sep-14 Wed 0.084 ### 0.084 0.088 172,059 7,226 ### ### ###
2022-Sep-13 Tue 0.085 0.088 0.085 0.085 63.3 63.3 ###
2022-Sep-12 Mon ### 0.081 ### 0.081 27,927 ### ### ### 0.0
2022-Sep-09 Fri ### ### 0.079 ### 60.6 60.6 0.0
2022-Sep-08 Thu 0.078 0.078 0.073 0.078 ### ### 0.0
2022-Sep-07 Wed 0.079 0.079 0.078 0.078 ### ### 0.0
2022-Sep-06 Tue ### ### 0.079 0.079 75,321 2,975 ### ### 0.0
2022-Sep-05 Mon 0.081 0.081 0.081 0.081 20,582 ### ### ### 0.0
2022-Sep-02 Fri 0.081 0.081 0.081 0.081 5,257 425 ### ### 0.0
2022-Sep-01 Thu ### ### 0.079 0.079 37.8 37.8 0.0
2022-Aug-31 Wed 0.079 0.084 0.079 0.084 57,778 ### 92.0 92.0 ###
2022-Aug-30 Tue 0.085 0.085 0.085 0.085 60.9 60.9 ###
2022-Aug-29 Mon 0.083 0.083 ### ### ### ### 0.0
2022-Aug-26 Fri 0.085 0.089 ### 0.089 480,887 ### 92.2 92.2 ###
2022-Aug-25 Thu 0.088 0.089 0.083 0.083 ### ### 0.0
2022-Aug-24 Wed 0.089 0.089 0.087 0.087 419,086 36,879 18.4 18.4 ###
2022-Aug-23 Tue 0.089 ### 0.089 ### 80.3 80.3 0.0
2022-Aug-22 Mon ### ### 0.089 0.089 ### ### ###
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu ### ### 0.088 0.088 141,542 6,227 25.4 25.4 ###
2022-Aug-17 Wed ### ### ### ### 15,323 0 ### ### 0.0
2022-Aug-16 Tue ### ### 0.088 ### 422,422 18,586 73.0 73.0 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri 0.088 ### 0.087 0.087 30.2 30.2 ###
2022-Aug-11 Thu ### ### 0.086 0.088 ### ### ###
2022-Aug-10 Wed ### ### ### ### ### ### 0.0
2022-Aug-09 Tue ### ### ### ### 116,746 0 ### ### 0.0
2022-Aug-08 Mon 0.088 ### 0.088 0.088 ### ### ###
2022-Aug-05 Fri ### ### 0.088 ### 63,222 2,781 ### ### 0.0
2022-Aug-04 Thu ### ### ### ### 70.3 70.3 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 2024-05-18 01:16:16 thru 2024-05-18 01:16:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000