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

Currently Fri 25-May-16 05:01:32 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

(MTR) METAL TIGER PLC Daily Prices Page 9...

     Prev Section TOC    Company Info for MTR    Limits Next Section


Company Details for (MTR) METAL TIGER PLC

Listing Code MTR
Listing Name METAL TIGER PLC
GICS Sector Materials
ISIN Name MEDITECH RESEARCH
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MTR2


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for MTR .. Wednesday 18th January 2023

MTR 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 ### ### 0.0
MAX 5.26 22,544,885 99.8


Font Format Legend

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


End of day Prices (full format),

150 Days for (MTR) METAL TIGER PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Jun-19 Fri 3.7 3.77 ### 3.73 1,044,341 1,968,582 74.3 74.3 ###
2015-Jun-18 Thu ### 3.7 ### 3.7 88.2 88.2 0.3
2015-Jun-17 Wed 3.72 3.75 ### ### 19.8 19.8 0.0
2015-Jun-16 Tue 3.8 3.81 3.73 3.75 ### ### 0.3
2015-Jun-15 Mon ### ### ### 3.81 92.1 92.1 0.3
2015-Jun-12 Fri 3.88 3.88 ### 3.75 ### ### 0.3
2015-Jun-11 Thu 3.8 ### 3.8 3.88 84.7 84.7 0.3
2015-Jun-10 Wed ### ### 3.8 3.85 87,072 ### ### ### 0.3
2015-Jun-09 Tue ### 4 3.89 ### ### ### 0.0
2015-Jun-05 Fri ### 4 3.8 ### 261,652 1,020,442 81.9 81.9 0.0
2015-Jun-04 Thu 4 4 ### ### 24.9 24.9 0.0
2015-Jun-03 Wed ### ### ### ### 79.7 79.7 0.0
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon ### ### ### ### 222,051 0 8.8 8.8 0.0
2015-May-29 Fri ### ### ### ### 972,781 0 71.1 71.1 0.0
2015-May-28 Thu ### ### ### ### 244,875 0 ### ### 0.0
2015-May-27 Wed 4 4 ### ### 96,941 193,882 31.6 31.6 0.0
2015-May-26 Tue ### ### ### ### 108,720 0 15.6 15.6 0.0
2015-May-25 Mon ### ### ### ### 76.2 76.2 0.0
2015-May-22 Fri 3.84 ### 3.84 ### 131,747 252,954 ### ### 0.0
2015-May-21 Thu ### ### 3.85 3.85 19.1 19.1 0.3
2015-May-20 Wed ### ### 3.88 ### 23.4 23.4 0.0
2015-May-19 Tue ### ### 3.87 3.87 364,144 ### 30.2 30.2 ###
2015-May-18 Mon ### ### 3.87 ### 78.6 78.6 0.0
2015-May-15 Fri 3.86 ### 3.86 ### ### ### 0.0
2015-May-14 Thu 3.88 3.88 3.74 3.84 ### ### 0.3
2015-May-13 Wed ### ### 3.84 3.88 281,441 ### 11.8 11.8 0.3
2015-May-12 Tue ### ### ### ### 299,789 0 ### ### 0.0
2015-May-11 Mon ### ### ### ### 76.6 76.6 0.0
2015-May-08 Fri 3.88 ### 3.86 ### 220,071 ### ### ### 0.0
2015-May-07 Thu 3.88 ### 3.82 3.88 73.7 73.7 0.3
2015-May-06 Wed 3.8 3.88 3.8 3.88 88.9 88.9 0.3
2015-May-05 Tue 3.82 3.84 3.76 3.8 35.0 35.0 ###
2015-May-04 Mon 3.72 ### 3.72 3.81 86.6 86.6 0.3
2015-May-01 Fri ### 3.72 3.58 ### 142,243 519,186 ### ### 0.0
2015-Apr-30 Thu 3.58 3.625 3.56 ### ### ### 0.0
2015-Apr-29 Wed 3.55 ### 3.54 3.58 ### ### 0.3
2015-Apr-28 Tue 3.59 3.59 3.56 3.58 362,988 1,297,682 34.3 34.3 0.3
2015-Apr-27 Mon 3.52 ### 3.52 3.59 ### ### ###
2015-Apr-24 Fri 3.55 ### 3.52 3.52 577,388 ### 19.3 19.3 ###
2015-Apr-23 Thu 3.49 3.57 3.48 3.51 373,925 1,318,085 77.8 77.8 ###
2015-Apr-22 Wed 3.4 3.5 ### 3.47 381,484 ### ### ### 0.2
2015-Apr-21 Tue ### 3.41 ### ### 823,884 1,404,722 ### ### 0.0
2015-Apr-20 Mon ### 3.4 ### ### 29.6 29.6 0.0
2015-Apr-17 Fri ### 3.4 ### 3.4 ### ### 0.2
2015-Apr-16 Thu ### 3.4 ### ### 668,750 1,136,875 ### ### 0.0
2015-Apr-15 Wed 3.43 3.44 ### ### ### ### 0.0
2015-Apr-14 Tue 3.55 3.55 3.46 3.47 151,421 ### ### ### 0.2
2015-Apr-13 Mon 3.52 3.57 3.48 3.5 30.4 30.4 0.3
2015-Apr-10 Fri 3.57 3.59 3.47 3.5 ### ### 0.3
2015-Apr-09 Thu 3.57 3.58 3.5 3.55 238,075 842,785 ### ### ###
2015-Apr-08 Wed 3.58 ### 3.54 3.58 ### ### 0.3
2015-Apr-07 Tue 3.5 ### 3.5 3.58 ### ### 0.3
2015-Apr-02 Thu ### 3.53 ### 3.49 ### ### ###
2015-Apr-01 Wed ### ### 3.28 ### 20.0 20.0 0.0
2015-Mar-31 Tue ### ### ### ### ### ### 0.0
2015-Mar-30 Mon 3.47 3.47 ### ### 127,377 ### ### ### 0.0
2015-Mar-27 Fri 3.4 3.4 ### ### 58,677 99,750 ### ### 0.0
2015-Mar-26 Thu 3.43 3.44 ### 3.4 24.9 24.9 0.2
2015-Mar-25 Wed 3.4 3.5 ### 3.45 ### ### ###
2015-Mar-24 Tue ### 3.44 ### ### 542,471 933,050 86.1 86.1 0.0
2015-Mar-23 Mon ### ### 3.28 ### 13.6 13.6 0.0
2015-Mar-20 Fri ### 3.43 ### 3.43 384,381 ### 97.2 97.2 0.2
2015-Mar-19 Thu 3.24 3.24 3.24 3.24 0 ###
2015-Mar-18 Wed ### 3.375 3.2 3.24 ### ### ###
2015-Mar-17 Tue ### 3.44 3.29 ### 80,723 ### 74.8 74.8 0.0
2015-Mar-16 Mon 3.45 3.52 3.26 ### 88,427 ### ### ### 0.0
2015-Mar-13 Fri 3.23 3.45 3.21 3.44 ### ### 0.2
2015-Mar-12 Thu ### 3.22 ### 3.2 70.3 70.3 0.2
2015-Mar-11 Wed ### ### ### ### 20.1 20.1 0.0
2015-Mar-10 Tue ### 3.22 ### ### 323,151 520,273 90.6 90.6 0.0
2015-Mar-09 Mon ### ### ### ### 25,657 0 13.9 13.9 0.0
2015-Mar-06 Fri ### ### ### ### 90.0 90.0 0.0
2015-Mar-05 Thu ### ### ### ### 15.1 15.1 0.0
2015-Mar-04 Wed ### ### ### ### 37.0 37.0 0.0
2015-Mar-03 Tue 3.21 3.21 ### ### 90,081 144,580 32.6 32.6 0.0
2015-Mar-02 Mon 3.22 3.25 ### 3.21 252,750 ### 30.5 30.5 ###
2015-Feb-27 Fri 3.26 3.26 ### 3.22 ### ### 0.2
2015-Feb-26 Thu 3.2 3.25 ### 3.24 413,080 671,255 ### ### ###
2015-Feb-25 Wed 3.25 3.29 ### ### 28,553 ### 15.2 15.2 0.0
2015-Feb-24 Tue 3.23 3.25 ### ### ### ### 0.0
2015-Feb-23 Mon 3.25 3.27 3.21 3.21 173,384 ### 22.2 22.2 ###
2015-Feb-20 Fri ### ### ### 3.25 93.0 93.0 0.2
2015-Feb-19 Thu ### ### ### ### 34,940 0 ### ### 0.0
2015-Feb-18 Wed ### ### ### ### 109,250 0 ### ### 0.0
2015-Feb-17 Tue 3 ### 3 ### 149,254 223,881 79.8 79.8 0.0
2015-Feb-16 Mon ### ### ### 3 86.5 86.5 0.2
2015-Feb-13 Fri ### 3 ### ### 209,574 ### ### ### 0.0
2015-Feb-12 Thu ### ### 2.83 ### 223,383 316,086 26.1 26.1 0.0
2015-Feb-11 Wed ### 3 2.85 3 ### ### 0.2
2015-Feb-10 Tue ### 3 ### ### 75,423 ### 72.8 72.8 0.0
2015-Feb-09 Mon ### ### ### ### 18.4 18.4 0.0
2015-Feb-06 Fri ### ### ### ### ### ### 0.0
2015-Feb-05 Thu 2.84 ### 2.84 ### 54,855 ### 85.1 85.1 0.0
2015-Feb-04 Wed 2.79 ### 2.79 2.82 448,188 625,222 ### ### ###
2015-Feb-03 Tue 2.78 2.83 2.77 2.79 ### ### ###
2015-Feb-02 Mon ### 2.78 ### 2.78 ### ### 0.2
2015-Jan-30 Fri 2.79 2.79 ### 2.75 20.0 20.0 ###
2015-Jan-29 Thu 2.8 2.81 2.78 2.8 156,782 ### 65.7 65.7 0.2
2015-Jan-28 Wed 2.8 2.81 2.75 2.8 12,258 34,077 ### ### 0.2
2015-Jan-27 Tue 2.76 2.82 2.72 2.81 810,723 ### ### ### ###
2015-Jan-23 Fri 2.76 2.79 ### ### 13.5 13.5 0.0
2015-Jan-22 Thu 2.76 2.78 ### 2.76 33,689 46,827 72.5 72.5 0.2
2015-Jan-21 Wed 2.76 2.84 2.7 2.75 64,382 ### 25.7 25.7 ###
2015-Jan-20 Tue 2.8 2.8 2.74 2.75 45,477 125,971 ### ### ###
2015-Jan-19 Mon 2.85 2.85 2.75 2.75 9.4 9.4 ###
2015-Jan-16 Fri 2.76 2.85 2.75 2.78 110,522 ### 78.5 78.5 0.2
2015-Jan-15 Thu 2.73 2.87 ### 2.79 41,285 59,243 ### ### ###
2015-Jan-14 Wed 2.78 2.89 ### 2.74 31,957 46,177 23.6 23.6 0.2
2015-Jan-13 Tue 2.71 2.8 2.71 2.79 30,385 ### 90.0 90.0 ###
2015-Jan-12 Mon ### 2.72 ### 2.71 14,740 20,046 ### ### ###
2015-Jan-09 Fri 2.74 2.74 ### ### 124,840 ### ### ### 0.0
2015-Jan-08 Thu ### 2.71 ### 2.7 39,823 ### ### ### 0.2
2015-Jan-07 Wed 2.71 2.75 2.71 2.75 124,751 340,570 ### ### ###
2015-Jan-06 Tue 2.73 2.73 2.71 2.72 37,174 ### ### ### 0.2
2015-Jan-05 Mon ### ### 2.73 2.8 33,182 ### ### ### 0.2
2015-Jan-02 Fri ### ### 2.72 2.85 72,672 ### 8.6 8.6 ###
2014-Dec-31 Wed 2.82 ### 2.78 ### 68,640 ### ### ### 0.0
2014-Dec-30 Tue 2.8 ### 2.76 2.82 81.5 81.5 ###
2014-Dec-29 Mon 2.82 2.83 2.7 2.7 74,259 205,326 4.2 4.2 0.2
2014-Dec-24 Wed 2.8 2.89 2.76 2.82 83,976 ### 79.0 79.0 ###
2014-Dec-23 Tue 2.75 ### 2.75 2.8 17,785 24,454 88.6 88.6 0.2
2014-Dec-22 Mon 2.75 2.8 2.71 2.78 ### ### 0.2
2014-Dec-19 Fri ### 2.7 ### 2.7 68.9 68.9 0.2
2014-Dec-18 Thu ### ### 2.59 ### ### ### 0.0
2014-Dec-17 Wed ### ### ### ### 53,189 0 65.9 65.9 0.0
2014-Dec-16 Tue ### 2.72 2.59 ### 87,623 ### ### ### 0.0
2014-Dec-15 Mon ### 2.74 ### ### 37,446 ### 73.6 73.6 0.0
2014-Dec-12 Fri 2.7 2.75 ### 2.7 83,020 114,152 70.6 70.6 0.2
2014-Dec-11 Thu ### 2.74 ### ### ### ### 0.0
2014-Dec-10 Wed 2.7 ### ### ### 290,986 0 ### ### 0.0
2014-Dec-09 Tue ### 2.76 ### ### ### ### 0.0
2014-Dec-08 Mon ### 2.85 ### 2.71 91.3 91.3 ###
2014-Dec-05 Fri ### 2.8 ### 2.78 94.9 94.9 0.2
2014-Dec-04 Thu 2.7 2.7 ### ### 181,386 244,871 ### ### 0.0
2014-Dec-03 Wed 2.7 2.7 2.59 2.7 70,522 ### 64.4 64.4 0.2
2014-Dec-02 Tue 2.73 2.73 ### 2.7 ### ### 0.2
2014-Dec-01 Mon 2.75 2.8 2.74 2.74 51.8 51.8 0.2
2014-Nov-28 Fri 2.76 2.78 2.74 2.78 168,477 ### 81.2 81.2 0.2
2014-Nov-27 Thu 2.72 2.8 2.72 2.78 ### ### 0.2
2014-Nov-26 Wed 2.84 2.84 ### 2.7 803,545 ### 7.1 7.1 0.2
2014-Nov-25 Tue 2.85 2.85 2.78 2.78 3,906,954 10,998,075 14.6 14.6 0.2
2014-Nov-24 Mon 2.74 2.85 ### 2.75 75.1 75.1 ###
2014-Nov-21 Fri 2.73 2.755 2.72 2.75 80.2 80.2 ###
2014-Nov-20 Thu 2.73 2.75 2.73 2.75 829,821 ### 84.2 84.2 ###
2014-Nov-19 Wed 2.72 2.74 2.7 2.73 ### ### ###
2014-Nov-18 Tue ### 2.71 ### 2.7 87.5 87.5 0.2
2014-Nov-17 Mon ### ### ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 70.8 70.8 0.0
2014-Nov-13 Thu ### ### 2.59 ### ### ### 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 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 2025-05-16 05:01:32 thru 2025-05-16 05:01:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000