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

Currently Thu 26-Mar-19 05:38:23 PM AEDT

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

(MZM) MONTEZUMA MINING COMPANY LTD Daily Prices Page 16...

     Prev Section TOC    Company Info for MZM    Limits Next Section


Company Details for (MZM) MONTEZUMA MINING COMPANY LTD

Listing Code MZM
Listing Name MONTEZUMA MINING COMPANY LTD
GICS Sector Materials
ISIN Name MONTEZUMA MINING CO.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MZM0


Maximum Price date available .. Wednesday 18th March 2026
Latest price with VOLUME for MZM .. Wednesday 16th May 2018

MZM 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 ### 8 0.0
MAX ### 4,729,674 ###


Font Format Legend

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


End of day Prices (full format),

120 Days for (MZM) MONTEZUMA MINING COMPANY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.001
2011-Feb-16 Wed ### ### 0.87 0.885 76,489 33,272 22.0 22.0 ###
2011-Feb-15 Tue 0.89 ### 0.87 0.87 ### ### 0.1
2011-Feb-14 Mon 0.88 0.88 0.85 0.85 ### ### ###
2011-Feb-11 Fri 0.885 ### 0.85 0.89 754,544 320,681 ### ### ###
2011-Feb-10 Thu 0.785 ### 0.785 0.825 358,541 140,727 93.3 93.3 0.1
2011-Feb-09 Wed 0.74 0.75 0.71 0.75 ### ### ###
2011-Feb-08 Tue ### 0.7 ### ### 71.2 71.2 0.0
2011-Feb-07 Mon ### 0.72 ### ### 325,347 117,124 ### ### 0.0
2011-Feb-04 Fri ### 0.625 0.59 0.59 10.6 10.6 0.0
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### 28,385 0 10.8 10.8 0.0
2011-Feb-01 Tue ### ### ### ### 67.3 67.3 0.0
2011-Jan-31 Mon 0.7 0.7 0.7 0.7 1,820 1,274 ### ### ###
2011-Jan-28 Fri 0.71 0.71 0.7 0.7 ### ### ###
2011-Jan-27 Thu 0.72 0.72 0.71 0.71 33,650 24,059 23.8 23.8 ###
2011-Jan-25 Tue 0.7 0.74 0.7 0.725 48,825 35,154 ### ### ###
2011-Jan-24 Mon ### ### 0.685 0.685 11,374 ### 33.9 33.9 0.0
2011-Jan-21 Fri ### 0.72 ### ### 14.8 14.8 0.0
2011-Jan-20 Thu 0.72 0.74 0.675 ### 483,181 341,850 9.9 9.9 0.0
2011-Jan-19 Wed ### ### ### ### 0 0.0
2011-Jan-18 Tue ### ### ### ### 0 0.0
2011-Jan-17 Mon ### ### ### ### 44,875 0 ### ### 0.0
2011-Jan-14 Fri ### ### ### 0.655 4.2 4.2 ###
2011-Jan-13 Thu 0.685 0.7 ### ### 65,845 23,045 14.5 14.5 0.0
2011-Jan-12 Wed 0.7 0.7 ### ### 95,742 ### ### ### 0.0
2011-Jan-11 Tue 0.7 0.7 0.685 ### ### ### 0.0
2011-Jan-10 Mon 0.745 0.76 ### ### 40,478 15,381 ### ### 0.0
2011-Jan-07 Fri 0.73 0.75 0.73 0.745 85.4 85.4 ###
2011-Jan-06 Thu 0.75 0.75 ### 0.71 124,050 ### ### ### ###
2011-Jan-05 Wed 0.77 0.78 0.73 0.75 ### ### ###
2011-Jan-04 Tue 0.73 0.77 0.73 0.77 91.6 91.6 0.1
2010-Dec-31 Fri 0.745 0.745 0.71 0.71 ### ### ###
2010-Dec-30 Thu ### 0.78 ### ### 214,178 83,529 ### ### 0.0
2010-Dec-29 Wed 0.855 0.855 ### 0.78 567,129 242,447 ### ### 0.1
2010-Dec-24 Fri ### ### 0.85 ### 8.0 8.0 0.0
2010-Dec-23 Thu ### ### 0.85 0.85 106,743 ### 3.4 3.4 ###
2010-Dec-22 Wed 0.84 ### 0.84 0.87 ### ### 0.1
2010-Dec-21 Tue 0.73 0.79 0.73 0.79 328,943 ### ### ### ###
2010-Dec-20 Mon ### 0.71 ### 0.71 240,553 ### ### ### ###
2010-Dec-17 Fri 0.725 0.725 ### ### 2.8 2.8 0.0
2010-Dec-16 Thu 0.755 0.76 0.685 0.75 481,424 347,828 ### ### ###
2010-Dec-15 Wed ### ### ### ### 768,985 0 96.9 96.9 0.0
2010-Dec-14 Tue ### 0.55 0.525 0.54 ### ### 0.0
2010-Dec-13 Mon 0.54 0.55 ### 0.55 85.1 85.1 ###
2010-Dec-10 Fri 0.575 0.575 0.52 0.54 160,420 87,829 ### ### 0.0
2010-Dec-09 Thu 0.56 ### 0.55 0.58 87.7 87.7 ###
2010-Dec-08 Wed 0.5 0.55 0.5 0.55 362,971 190,559 98.0 98.0 ###
2010-Dec-07 Tue 0.47 0.5 0.47 0.5 322,180 156,257 ### ### 0.0
2010-Dec-06 Mon ### 0.47 0.46 ### 330,423 153,646 68.4 68.4 0.0
2010-Dec-03 Fri 0.455 0.46 0.44 0.46 78.4 78.4 0.0
2010-Dec-02 Thu ### ### 0.42 0.42 34,350 ### ### ### ###
2010-Dec-01 Wed 0.42 0.42 ### ### ### ### 0.0
2010-Nov-30 Tue 0.44 0.44 0.43 0.43 21.9 21.9 ###
2010-Nov-29 Mon 0.455 0.455 0.445 0.445 20.5 20.5 ###
2010-Nov-26 Fri 0.45 0.46 0.45 0.46 2,351 ### 84.5 84.5 0.0
2010-Nov-25 Thu 0.455 0.455 0.455 0.455 ### ### 0.0
2010-Nov-24 Wed 0.47 0.47 0.45 0.45 27,649 ### 6.1 6.1 0.0
2010-Nov-23 Tue ### ### ### ### 79.0 79.0 0.0
2010-Nov-22 Mon 0.475 0.475 ### ### 20.9 20.9 0.0
2010-Nov-19 Fri 0.45 0.45 0.42 0.45 73.7 73.7 0.0
2010-Nov-18 Thu 0.45 0.45 0.45 0.45 65.2 65.2 0.0
2010-Nov-17 Wed 0.45 0.45 0.4 0.43 8.2 8.2 ###
2010-Nov-16 Tue 0.425 0.45 0.425 0.45 86,740 37,948 95.4 95.4 0.0
2010-Nov-15 Mon 0.43 0.43 0.4 0.41 307,658 127,678 8.5 8.5 ###
2010-Nov-12 Fri 0.44 0.44 0.44 0.44 ### ### ###
2010-Nov-11 Thu 0.44 0.46 0.44 0.46 145,350 ### 89.7 89.7 0.0
2010-Nov-10 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
2010-Nov-09 Tue 0.45 0.49 0.45 0.47 91.5 91.5 ###
2010-Nov-08 Mon 0.46 0.46 0.44 0.45 ### ### 0.0
2010-Nov-05 Fri 0.5 0.5 0.455 0.46 195,726 93,459 2.9 2.9 0.0
2010-Nov-04 Thu 0.49 0.51 0.49 0.5 313,171 156,585 82.7 82.7 0.0
2010-Nov-03 Wed 0.48 ### 0.48 0.485 750,828 ### 77.2 77.2 0.0
2010-Nov-02 Tue 0.42 0.45 0.42 0.45 97.5 97.5 0.0
2010-Nov-01 Mon ### 0.42 ### 0.41 ### ### ###
2010-Oct-29 Fri 0.4 0.4 ### ### ### ### 0.0
2010-Oct-28 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
2010-Oct-27 Wed 0.4 0.4 ### 0.4 77.8 77.8 0.0
2010-Oct-26 Tue ### 0.42 ### ### ### ### 0.0
2010-Oct-25 Mon 0.43 0.43 0.385 0.4 155,873 ### 4.8 4.8 0.0
2010-Oct-22 Fri ### ### ### 0.42 921,050 0 ### ### ###
2010-Oct-21 Thu ### 0.375 ### 0.375 27,673 5,188 77.8 77.8 ###
2010-Oct-20 Wed 0.375 ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 17.3 17.3 0.0
2010-Oct-18 Mon ### ### ### ### 91,050 0 ### ### 0.0
2010-Oct-15 Fri 0.345 0.345 0.325 0.325 14,650 ### 3.5 3.5 ###
2010-Oct-14 Thu 0.385 0.4 0.355 0.355 ### ### 0.0
2010-Oct-13 Wed ### 0.355 ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 375,420 0 ### ### 0.0
2010-Oct-11 Mon 0.28 0.28 0.28 0.28 0 ###
2010-Oct-08 Fri 0.28 0.28 0.28 0.28 0 ###
2010-Oct-07 Thu 0.29 0.29 0.28 0.28 9.1 9.1 ###
2010-Oct-06 Wed 0.27 0.27 0.27 0.27 ### ### ###
2010-Oct-05 Tue 0.275 0.275 0.275 0.275 0 ###
2010-Oct-04 Mon 0.275 0.275 0.275 0.275 0 ###
2010-Oct-01 Fri 0.26 0.275 0.26 0.275 ### ### ###
2010-Sep-30 Thu 0.27 0.27 ### 0.27 76.1 76.1 ###
2010-Sep-29 Wed 0.29 ### 0.29 ### 89.6 89.6 0.0
2010-Sep-28 Tue 0.285 ### 0.285 0.29 ### ### ###
2010-Sep-27 Mon 0.275 0.29 0.275 0.285 90.8 90.8 ###
2010-Sep-24 Fri 0.29 0.29 0.275 0.275 4.8 4.8 ###
2010-Sep-23 Thu 0.29 0.29 0.29 0.29 383 ### 68.8 68.8 ###
2010-Sep-22 Wed 0.29 0.29 0.29 0.29 ### ### ###
2010-Sep-21 Tue 0.29 0.29 0.29 0.29 0 ###
2010-Sep-20 Mon 0.29 0.29 0.29 0.29 ### ### ###
2010-Sep-17 Fri 0.29 0.29 0.29 0.29 62.0 62.0 ###
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 4.1 4.1 0.0
2010-Sep-14 Tue 0.325 ### 0.325 ### ### ### 0.0
2010-Sep-13 Mon ### ### ### ### 0 0.0
2010-Sep-10 Fri ### ### ### ### 0 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 12.0 12.0 0.0
2010-Sep-07 Tue ### ### ### ### 0 0.0
2010-Sep-06 Mon ### ### ### ### ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 0 0.0
2010-Sep-02 Thu 0.29 ### 0.29 ### 90.4 90.4 0.0
2010-Sep-01 Wed 0.29 0.29 0.29 0.29 190,348 ### 59.3 59.3 ###
2010-Aug-31 Tue ### ### 0.29 0.29 11.1 11.1 ###
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 7,329 0 9.7 9.7 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 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 2026-03-19 17:38:23 thru 2026-03-19 17:38:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000