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 11:30:24 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 4...

     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
2021-Sep-13 Mon 0.145 ### 0.145 ### 485,750 ### 97.4 97.4 0.0
2021-Sep-10 Fri ### ### ### 0.145 1,123,622 0 1.3 1.3 ###
2021-Sep-09 Thu 0.155 ### 0.155 ### 94.4 94.4 0.0
2021-Sep-08 Wed ### ### 0.155 0.155 ### ### ###
2021-Sep-07 Tue 0.1575 ### 0.155 ### ### ### 0.0
2021-Sep-06 Mon ### ### ### ### 63.0 63.0 0.0
2021-Sep-03 Fri ### ### ### ### 0 0.0
2021-Sep-02 Thu ### ### ### ### 49,854 0 65.9 65.9 0.0
2021-Sep-01 Wed ### ### ### ### 17,146 0 62.8 62.8 0.0
2021-Aug-31 Tue 0.155 ### 0.145 ### 411,759 29,852 14.0 14.0 0.0
2021-Aug-30 Mon ### ### ### ### ### ### 0.0
2021-Aug-27 Fri ### 0.155 ### 0.155 89.1 89.1 ###
2021-Aug-26 Thu ### ### 0.145 0.145 ### ### ###
2021-Aug-25 Wed ### ### ### ### 152,940 0 62.3 62.3 0.0
2021-Aug-24 Tue ### ### ### ### 258,248 0 ### ### 0.0
2021-Aug-23 Mon ### ### ### ### 398,980 0 ### ### 0.0
2021-Aug-20 Fri ### ### ### ### 77.8 77.8 0.0
2021-Aug-19 Thu ### 0.1525 ### ### ### ### 0.0
2021-Aug-18 Wed 0.155 0.155 ### ### ### ### 0.0
2021-Aug-17 Tue ### ### 0.145 ### ### ### 0.0
2021-Aug-16 Mon ### ### ### ### ### ### 0.0
2021-Aug-13 Fri ### ### 0.145 ### ### ### 0.0
2021-Aug-12 Thu ### ### ### ### 65,540 0 65.7 65.7 0.0
2021-Aug-11 Wed ### ### ### ### ### ### 0.0
2021-Aug-10 Tue 0.145 0.145 0.145 0.145 55,756 8,084 ### ### ###
2021-Aug-09 Mon 0.145 ### 0.145 0.145 513,988 ### ### ### ###
2021-Aug-06 Fri ### ### 0.145 ### 63.1 63.1 0.0
2021-Aug-05 Thu ### ### 0.1475 ### 178,288 13,148 ### ### 0.0
2021-Aug-04 Wed ### 0.155 ### ### 62.9 62.9 0.0
2021-Aug-03 Tue 0.155 0.155 ### ### 895,548 ### 13.5 13.5 0.0
2021-Aug-02 Mon 0.155 0.1575 0.155 0.155 66.0 66.0 ###
2021-Jul-30 Fri ### 0.155 ### 0.155 90.5 90.5 ###
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed ### ### 0.145 ### ### ### 0.0
2021-Jul-27 Tue 0.1575 ### 0.155 0.155 ### ### ###
2021-Jul-26 Mon 0.155 0.155 0.155 0.155 ### ### ###
2021-Jul-23 Fri ### ### ### ### 924,727 0 3.7 3.7 0.0
2021-Jul-22 Thu ### ### ### ### ### ### 0.0
2021-Jul-21 Wed ### ### 0.145 0.145 ### ### ###
2021-Jul-20 Tue ### ### ### ### ### ### 0.0
2021-Jul-19 Mon ### ### 0.145 ### ### ### 0.0
2021-Jul-16 Fri ### ### ### ### 26,622 0 61.7 61.7 0.0
2021-Jul-15 Thu 0.155 0.155 ### 0.145 1,160,085 ### ### ### ###
2021-Jul-14 Wed 0.155 0.155 0.155 0.155 ### ### ###
2021-Jul-13 Tue ### 0.155 ### 0.155 90.3 90.3 ###
2021-Jul-12 Mon ### 0.145 ### ### ### ### 0.0
2021-Jul-09 Fri 0.155 0.155 ### ### ### ### 0.0
2021-Jul-08 Thu ### ### ### ### ### ### 0.0
2021-Jul-07 Wed ### ### 0.175 0.175 14.1 14.1 0.0
2021-Jul-06 Tue 0.185 0.185 ### 0.185 ### ### ###
2021-Jul-05 Mon 0.2 0.2 ### 0.185 368,023 ### 3.8 3.8 ###
2021-Jul-02 Fri ### ### ### ### 0 0.0
2021-Jul-01 Thu ### ### ### ### 0 0.0
2021-Jun-30 Wed ### ### ### ### 0 0.0
2021-Jun-29 Tue ### ### ### ### 0 0.0
2021-Jun-28 Mon ### ### ### ### 0 0.0
2021-Jun-25 Fri ### ### ### ### 0 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 70.0 70.0 0.0
2021-Jun-22 Tue 0.2 0.21 0.2 0.2 164,345 ### ### ### 0.0
2021-Jun-21 Mon 0.2 ### 0.2 ### 393,148 ### ### ### 0.0
2021-Jun-18 Fri 0.2 ### 0.2 0.2 ### ### 0.0
2021-Jun-17 Thu 0.2 0.21 0.1975 0.2 78.3 78.3 0.0
2021-Jun-16 Wed 0.22 0.22 ### ### ### ### 0.0
2021-Jun-15 Tue 0.225 0.23 0.225 0.225 191,546 43,576 72.6 72.6 ###
2021-Jun-11 Fri 0.22 0.22 0.21 0.22 ### ### 0.0
2021-Jun-10 Thu 0.23 0.23 ### 0.21 1,030,747 ### 2.2 2.2 ###
2021-Jun-09 Wed 0.24 0.24 0.24 0.24 71.6 71.6 0.0
2021-Jun-08 Tue 0.24 0.24 0.24 0.24 103,620 ### ### ### 0.0
2021-Jun-07 Mon 0.24 0.24 0.24 0.24 2,083 ### ### ### 0.0
2021-Jun-04 Fri 0.245 0.245 0.245 0.245 67.7 67.7 0.0
2021-Jun-03 Thu 0.245 0.245 0.245 0.245 0 0.0
2021-Jun-02 Wed 0.26 0.26 0.245 0.245 6.5 6.5 0.0
2021-Jun-01 Tue 0.245 0.25 ### 0.25 ### ### 0.0
2021-May-31 Mon 0.24 0.245 0.24 0.245 ### ### 0.0
2021-May-28 Fri 0.22 0.23 0.22 0.23 299,073 ### 90.1 90.1 ###
2021-May-27 Thu 0.21 0.22 0.2 ### 82.9 82.9 0.0
2021-May-26 Wed 0.21 0.21 ### 0.21 ### ### ###
2021-May-25 Tue 0.21 0.21 ### 0.21 81,749 8,583 65.0 65.0 ###
2021-May-24 Mon 0.21 0.21 ### 0.21 331,980 34,857 69.2 69.2 ###
2021-May-21 Fri 0.21 0.21 0.2 0.21 98,485 20,189 ### ### ###
2021-May-20 Thu 0.21 0.21 0.21 0.21 2,945 ### 59.5 59.5 ###
2021-May-19 Wed ### 0.21 0.2 0.2 ### ### 0.0
2021-May-18 Tue ### ### ### ### 1,241,975 0 7.0 7.0 0.0
2021-May-17 Mon 0.22 0.22 ### ### 24.6 24.6 0.0
2021-May-14 Fri ### 0.22 0.21 0.22 ### ### 0.0
2021-May-13 Thu ### ### ### ### 73.5 73.5 0.0
2021-May-12 Wed 0.21 0.22 0.21 ### 90,847 ### 86.8 86.8 0.0
2021-May-11 Tue 0.22 0.22 ### 0.22 80.3 80.3 0.0
2021-May-10 Mon 0.23 0.23 0.22 0.22 ### ### 0.0
2021-May-07 Fri 0.22 0.22 0.22 0.22 25,143 ### 65.6 65.6 0.0
2021-May-06 Thu ### 0.245 0.22 0.22 1,207,853 280,825 ### ### 0.0
2021-May-05 Wed 0.23 ### 0.22 0.22 ### ### 0.0
2021-May-04 Tue 0.23 0.23 0.225 0.23 68.5 68.5 ###
2021-May-03 Mon ### ### 0.225 0.225 ### ### ###
2021-Apr-30 Fri ### ### ### ### 58,450 0 ### ### 0.0
2021-Apr-29 Thu ### ### 0.23 ### 63.2 63.2 0.0
2021-Apr-28 Wed 0.23 0.23 0.225 0.225 116,652 ### ### ### ###
2021-Apr-27 Tue 0.24 0.24 0.22 0.22 266,140 ### ### ### 0.0
2021-Apr-26 Mon 0.24 0.24 0.22 0.24 ### ### 0.0
2021-Apr-23 Fri 0.24 0.245 ### 0.24 282,785 34,641 67.1 67.1 0.0
2021-Apr-22 Thu 0.23 0.24 0.23 ### 85.3 85.3 0.0
2021-Apr-21 Wed ### 0.24 0.225 0.225 ### ### ###
2021-Apr-20 Tue 0.23 ### 0.23 ### 87.4 87.4 0.0
2021-Apr-19 Mon 0.21 0.225 0.21 0.225 301,856 65,653 96.7 96.7 ###
2021-Apr-16 Fri ### 0.24 ### 0.21 1.2 1.2 ###
2021-Apr-15 Thu 0.26 0.27 ### ### ### ### 0.0
2021-Apr-14 Wed 0.255 ### 0.25 0.255 1,077,249 134,656 ### ### 0.0
2021-Apr-13 Tue ### ### 0.24 0.24 3,600,722 432,086 ### ### 0.0
2021-Apr-12 Mon ### ### ### ### 0 0.0
2021-Apr-09 Fri ### ### 0.29 ### 136,628 ### 85.2 85.2 0.0
2021-Apr-08 Thu ### ### ### ### ### ### 0.0
2021-Apr-07 Wed ### ### ### ### 49,771 0 ### ### 0.0
2021-Apr-06 Tue ### ### 0.285 0.29 597,922 ### ### ### ###
2021-Apr-01 Thu ### ### ### ### 91.6 91.6 0.0
2021-Mar-31 Wed ### ### 0.28 ### 636,576 89,120 5.8 5.8 0.0
2021-Mar-30 Tue ### ### ### ### 367,827 0 99.1 99.1 0.0
2021-Mar-29 Mon 0.28 ### 0.28 ### ### ### 0.0
2021-Mar-26 Fri ### ### 0.27 0.27 2,323,428 ### 0.2 0.2 ###
2021-Mar-25 Thu ### ### ### ### 31.3 31.3 0.0
2021-Mar-24 Wed ### ### ### ### 27,284 0 69.0 69.0 0.0
2021-Mar-23 Tue ### ### ### ### 25,147 0 71.8 71.8 0.0
2021-Mar-22 Mon ### ### ### ### 117,251 0 67.5 67.5 0.0
2021-Mar-19 Fri 0.4 0.4 0.4 0.4 0 0.0
2021-Mar-18 Thu ### 0.4 ### 0.4 14,050 ### 84.7 84.7 0.0
2021-Mar-17 Wed 0.375 ### ### ### 91.2 91.2 0.0
2021-Mar-16 Tue ### ### ### ### 2.9 2.9 0.0
2021-Mar-15 Mon 0.385 0.4 0.385 0.4 ### ### 0.0
2021-Mar-12 Fri 0.385 0.385 0.385 0.385 54.7 54.7 0.0
2021-Mar-11 Thu ### ### ### ### 16.7 16.7 0.0
2021-Mar-10 Wed ### ### ### ### 0 0.0
2021-Mar-09 Tue ### ### ### ### 87.1 87.1 0.0
2021-Mar-08 Mon 0.375 ### ### ### ### ### 0.0
2021-Mar-05 Fri ### ### ### ### 5,727 0 82.6 82.6 0.0
2021-Mar-04 Thu ### ### ### ### 9.8 9.8 0.0
2021-Mar-03 Wed 0.42 0.42 ### 0.4 43,346 ### 9.9 9.9 0.0
2021-Mar-02 Tue ### ### ### ### 78.3 78.3 0.0
2021-Mar-01 Mon 0.42 0.42 ### 0.41 147,477 30,970 26.4 26.4 ###
2021-Feb-26 Fri ### 0.4 ### 0.4 ### ### 0.0
2021-Feb-25 Thu ### ### 0.4 0.4 58,547 ### ### ### 0.0
2021-Feb-24 Wed ### 0.41 ### 0.41 81.3 81.3 ###
2021-Feb-23 Tue 0.41 0.41 0.41 0.41 0 ###
2021-Feb-22 Mon 0.41 0.41 ### 0.41 64,046 13,129 ### ### ###
2021-Feb-19 Fri ### 0.41 ### 0.41 83.2 83.2 ###
2021-Feb-18 Thu 0.41 0.41 ### ### ### ### 0.0
2021-Feb-17 Wed 0.4 0.4 ### ### ### ### 0.0
2021-Feb-16 Tue ### ### ### ### 103,452 0 ### ### 0.0
2021-Feb-15 Mon ### 0.42 0.4 0.4 ### ### 0.0
2021-Feb-12 Fri 0.41 ### 0.4 0.4 36,083 ### ### ### 0.0
2021-Feb-11 Thu ### ### ### ### 42,644 0 ### ### 0.0
2021-Feb-10 Wed 0.41 0.41 0.41 0.41 5,283 ### 66.2 66.2 ###
2021-Feb-09 Tue 0.42 0.42 0.42 0.42 6,944 ### 71.5 71.5 ###
2021-Feb-08 Mon 0.41 ### 0.41 ### ### ### 0.0
2021-Feb-05 Fri 0.4 0.4 ### ### ### ### 0.0
2021-Feb-04 Thu 0.4 0.4 ### 0.4 ### ### 0.0
2021-Feb-03 Wed ### ### ### ### 32,024 0 63.0 63.0 0.0
2021-Feb-02 Tue 0.375 ### 0.375 ### ### ### 0.0
2021-Feb-01 Mon ### ### ### 0.375 ### ### ###
2021-Jan-29 Fri ### 0.425 ### ### 108,781 ### ### ### 0.0
2021-Jan-28 Thu 0.41 0.41 ### ### 3.2 3.2 0.0
2021-Jan-27 Wed 0.41 0.43 0.4 0.41 208,087 86,356 ### ### ###
2021-Jan-25 Mon 0.43 0.43 ### 0.4 4.6 4.6 0.0
2021-Jan-22 Fri ### ### 0.425 0.43 87,378 ### 33.0 33.0 ###
2021-Jan-21 Thu 0.45 0.45 0.425 ### 264,684 ### ### ### 0.0
2021-Jan-20 Wed 0.49 0.49 0.445 0.445 643,945 301,044 2.1 2.1 ###
2021-Jan-19 Tue ### 0.44 ### 0.44 ### ### ###
2021-Jan-18 Mon ### ### ### ### ### ### 0.0
2021-Jan-15 Fri ### ### ### ### 77,256 0 25.0 25.0 0.0
2021-Jan-14 Thu ### ### ### ### ### ### 0.0
2021-Jan-13 Wed 0.4 0.4 0.4 0.4 30,749 ### 63.7 63.7 0.0
2021-Jan-12 Tue ### ### ### 0.4 81.9 81.9 0.0
2021-Jan-11 Mon 0.42 0.43 ### ### 99,589 ### 8.6 8.6 0.0
2021-Jan-08 Fri 0.42 0.43 0.4 0.42 63.3 63.3 ###
2021-Jan-07 Thu 0.41 0.44 0.4 0.4 ### ### 0.0
2021-Jan-06 Wed ### ### ### ### 176,742 0 ### ### 0.0
2021-Jan-05 Tue ### ### ### ### 42,242 0 ### ### 0.0
2021-Jan-04 Mon ### ### ### ### 56.0 56.0 0.0
2020-Dec-31 Thu ### ### ### ### 0 0.0
2020-Dec-30 Wed ### ### ### ### 65.6 65.6 0.0
2020-Dec-29 Tue ### ### ### ### 25,270 0 ### ### 0.0
2020-Dec-24 Thu ### ### ### ### 2,250 0 ### ### 0.0
2020-Dec-23 Wed ### ### ### ### 0 0.0
2020-Dec-22 Tue ### ### ### ### 0 0.0
2020-Dec-21 Mon ### ### ### ### 0 0.0
2020-Dec-18 Fri ### ### ### ### 72.9 72.9 0.0
2020-Dec-17 Thu ### ### ### ### 94.2 94.2 0.0
2020-Dec-16 Wed 0.355 0.355 ### ### 30.5 30.5 0.0
2020-Dec-15 Tue ### ### ### ### 43,229 0 ### ### 0.0
2020-Dec-14 Mon ### ### ### ### 91,572 0 ### ### 0.0
2020-Dec-11 Fri ### ### ### ### 14.8 14.8 0.0
2020-Dec-10 Thu ### ### ### ### 6,444 0 75.9 75.9 0.0
2020-Dec-09 Wed ### ### ### 0.375 19,973 0 ### ### ###
2020-Dec-08 Tue ### ### ### ### 67.8 67.8 0.0
2020-Dec-07 Mon ### ### 0.375 0.375 38,943 ### ### ### ###
2020-Dec-04 Fri ### ### ### ### 181,879 0 95.4 95.4 0.0
2020-Dec-03 Thu ### ### ### ### ### ### 0.0
2020-Dec-02 Wed ### ### ### ### 29,047 0 70.3 70.3 0.0
2020-Dec-01 Tue ### ### ### ### ### ### 0.0
2020-Nov-30 Mon ### ### ### ### ### ### 0.0
2020-Nov-27 Fri 0.355 0.355 ### ### ### ### 0.0
2020-Nov-26 Thu 0.355 0.355 0.355 0.355 ### ### 0.0
2020-Nov-25 Wed ### ### 0.355 0.355 34.2 34.2 0.0
2020-Nov-24 Tue 0.355 ### 0.355 ### ### ### 0.0
2020-Nov-23 Mon ### ### ### 0.355 78.6 78.6 0.0
2020-Nov-20 Fri ### ### ### ### 64.6 64.6 0.0
2020-Nov-19 Thu ### ### ### ### 49,941 0 ### ### 0.0
2020-Nov-18 Wed 0.355 ### 0.355 ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 0 0.0
2020-Nov-13 Fri ### ### ### ### 0 0.0
2020-Nov-12 Thu ### ### ### ### 11,789 0 72.1 72.1 0.0
2020-Nov-11 Wed ### ### ### ### 37,457 0 62.9 62.9 0.0
2020-Nov-10 Tue ### ### ### ### 22,221 0 ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 66.5 66.5 0.0
2020-Nov-06 Fri ### ### ### ### 120,028 0 ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 62.3 62.3 0.0
2020-Nov-04 Wed ### ### ### ### 145,886 0 13.8 13.8 0.0
2020-Nov-03 Tue ### ### ### ### ### ### 0.0
2020-Nov-02 Mon ### ### ### ### 146,774 0 89.4 89.4 0.0
2020-Oct-30 Fri ### 0.325 ### ### 77.4 77.4 0.0
2020-Oct-29 Thu ### ### 0.325 ### 13.9 13.9 0.0
2020-Oct-28 Wed ### ### ### ### 169,844 0 ### ### 0.0
2020-Oct-27 Tue ### ### ### ### ### ### 0.0
2020-Oct-26 Mon ### ### 0.345 0.345 44,953 7,754 38.4 38.4 0.0
2020-Oct-23 Fri ### ### ### ### 18,586 0 70.2 70.2 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 11:30:24 thru 2024-05-21 11:30:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000