End of day Prices (full format), 169 Days for (MRC) MINERAL COMMODITIES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2018-Dec-28 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Dec-27 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 4,175
| ###
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Dec-06 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2018-Dec-04 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2018-Dec-03 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2018-Nov-30 Fri
| ###
| ###
| 0.145
| 0.145
| 54,188
| 3,928
| 11.2
| 11.2
| ### |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 68.3
| 68.3
| ### |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 21,346
| 0
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 0.155
| 0.155
| ###
| ###
| 124,775
| 9,670
| 11.3
| 11.3
| 0.0 |
2018-Oct-29 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2018-Oct-26 Fri
| 0.185
| 0.185
| 0.185
| 0.185
| 53,643
| 9,923
| ###
| ###
| ### |
2018-Oct-25 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2018-Oct-24 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 74.6
| 74.6
| ### |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| 0.185
| 0.185
| 0.185
| 0.185
| 13,540
| ###
| ###
| ###
| ### |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| 0.185
| ###
| 0.185
| ###
| 55,789
| ###
| 84.9
| 84.9
| 0.0 |
2018-Oct-16 Tue
| 0.185
| ###
| 0.185
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Oct-12 Fri
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2018-Oct-11 Thu
| ###
| 0.185
| ###
| 0.185
| 8,921
| 825
| 92.9
| 92.9
| ### |
2018-Oct-10 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Oct-09 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 88,457
| 15,479
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Oct-05 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-Sep-27 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| 0.2
| ###
| 0.2
| 60,555
| 6,055
| 98.5
| 98.5
| 0.0 |
2018-Sep-25 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| 0.175
| 0.175
| ###
| ###
| 23,823
| 2,084
| 14.2
| 14.2
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-20 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2018-Sep-19 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Sep-18 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 75.5
| 75.5
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Sep-11 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 0.185
| 0.185
| ###
| ###
| 40,657
| ###
| 2.6
| 2.6
| 0.0 |
2018-Sep-07 Fri
| 0.2
| 0.2
| ###
| ###
| 143,389
| ###
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 0.2
| 0.2
| ###
| 0.2
| 193,271
| 19,327
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| ###
| 0.2
| 0.185
| 0.2
| 124,227
| ###
| 96.4
| 96.4
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 222,049
| 0
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-Aug-29 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-Aug-28 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-Aug-27 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 10,250
| 2,050
| 67.8
| 67.8
| 0.0 |
2018-Aug-24 Fri
| ###
| 0.2
| ###
| 0.2
| 215,326
| ###
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 0.175
| ###
| 0.175
| ###
| 55,342
| 4,842
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Aug-21 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2018-Aug-20 Mon
| ###
| 0.175
| ###
| 0.175
| 30,741
| 2,689
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-13 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2018-Aug-10 Fri
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 23,383
| 4,325
| 69.7
| 69.7
| ### |
2018-Aug-08 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 34,926
| ###
| ###
| ###
| ### |
2018-Aug-07 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 187,377
| 0
| 14.4
| 14.4
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2018-Aug-02 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2018-Jul-31 Tue
| 0.23
| ###
| 0.225
| ###
| 81,220
| ###
| 88.1
| 88.1
| 0.0 |
2018-Jul-30 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2018-Jul-27 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2018-Jul-26 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2018-Jul-25 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 71.2
| 71.2
| 0.0 |
2018-Jul-24 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Jul-23 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 71,659
| 0
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| 0.24
| 0.24
| ###
| ###
| 4,229
| ###
| 15.3
| 15.3
| 0.0 |
2018-Jul-17 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 19.5
| 19.5
| 0.0 |
2018-Jul-16 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2018-Jul-13 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Jul-10 Tue
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 0.22
| ###
| ###
| ###
| 54,028
| 0
| 97.2
| 97.2
| 0.0 |
2018-Jul-06 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 21,046
| 4,840
| ###
| ###
| ### |
2018-Jul-05 Thu
| 0.25
| 0.255
| 0.22
| 0.23
|
|
| 3.3
| 3.3
| ### |
2018-Jul-04 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2018-Jul-03 Tue
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jun-29 Fri
| 0.27
| 0.28
| 0.255
| 0.255
| 77,844
| 20,823
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| 10.4
| 10.4
| ### |
2018-Jun-27 Wed
| 0.29
| 0.29
| 0.285
| 0.285
| 100,021
| 28,756
| 20.8
| 20.8
| ### |
2018-Jun-26 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2018-Jun-25 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 73.3
| 73.3
| ### |
2018-Jun-22 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| 3.1
| 3.1
| ### |
2018-Jun-20 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 67.4
| 67.4
| ### |
2018-Jun-19 Tue
| 0.28
| 0.29
| 0.28
| 0.29
| 41,978
| ###
| ###
| ###
| ### |
2018-Jun-18 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 303,777
| 85,057
| 73.6
| 73.6
| ### |
2018-Jun-15 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 76.5
| 76.5
| ### |
2018-Jun-12 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2018-Jun-08 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 13,150
| ###
| 73.1
| 73.1
| ### |
2018-Jun-07 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| ###
| ###
| 0.28
| 0.29
|
|
| 22.1
| 22.1
| ### |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 0.29
| ###
| 0.28
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2018-May-30 Wed
| 0.29
| 0.29
| 0.27
| 0.29
| 60,050
| ###
| ###
| ###
| ### |
2018-May-29 Tue
| 0.255
| 0.29
| 0.255
| 0.29
| 147,373
| 40,159
| ###
| ###
| ### |
2018-May-28 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 0.275
| 0.275
| ###
| 0.26
| 220,849
| ###
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2018-May-23 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2018-May-22 Tue
| 0.29
| 0.29
| 0.28
| 0.28
| 123,282
| ###
| 12.5
| 12.5
| ### |
2018-May-21 Mon
| 0.26
| 0.285
| 0.26
| 0.285
| 211,659
| 57,677
| 98.6
| 98.6
| ### |
2018-May-18 Fri
| 0.23
| 0.26
| 0.23
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 34,850
| ###
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 147,081
| 36,770
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 74.7
| 74.7
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 0.2
| 0.2
| ###
| 0.2
| 75,388
| ###
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-May-09 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 49,675
| 0
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2018-May-02 Wed
| ###
| 0.21
| 0.2
| 0.2
| 27,325
| ###
| 17.3
| 17.3
| 0.0 |
2018-May-01 Tue
| ###
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2018-Apr-27 Fri
| ###
| ###
| ###
| 0.21
| 83,170
| 0
| ###
| ###
| ### |
2018-Apr-26 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 7.8
| 7.8
| 0.0 |
2018-Apr-23 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 6,650
| ###
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| 89.0
| 89.0
| ### |
2018-Apr-19 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2018-Apr-18 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 68.2
| 68.2
| ### |
2018-Apr-17 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| ###
| 0.22
| 0.21
| 0.22
| 78,154
| ###
| 89.8
| 89.8
| 0.0 |
2018-Apr-13 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
|