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 Sun 26-Feb-22 11:34:25 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...

     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 .. Friday 20th February 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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

150 Days for (MZM) MONTEZUMA MINING COMPANY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.001
2018-May-16 Wed 0.24 0.25 0.24 0.25 187,351 ### ### ### 0.0
2018-May-15 Tue 0.255 0.255 0.24 0.24 63,329 15,673 5.6 5.6 0.0
2018-May-14 Mon 0.27 0.27 0.24 0.26 78,651 20,056 11.3 11.3 0.0
2018-May-11 Fri 0.28 0.28 0.28 0.28 70.5 70.5 ###
2018-May-10 Thu 0.29 0.29 0.29 0.29 70.7 70.7 ###
2018-May-09 Wed 0.285 0.285 0.285 0.285 0 ###
2018-May-08 Tue 0.28 0.29 0.28 0.285 84.5 84.5 ###
2018-May-07 Mon 0.26 0.29 0.26 0.29 99.1 99.1 ###
2018-May-04 Fri 0.25 0.26 0.25 0.255 205,924 ### ### ### 0.0
2018-May-03 Thu 0.26 0.26 0.26 0.26 0 0.0
2018-May-02 Wed 0.245 0.26 0.23 0.26 ### ### 0.0
2018-May-01 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2018-Apr-30 Mon 0.25 0.25 0.25 0.25 146,786 ### ### ### 0.0
2018-Apr-27 Fri 0.255 0.255 0.25 0.25 18.6 18.6 0.0
2018-Apr-26 Thu 0.27 0.27 0.26 0.26 ### ### 0.0
2018-Apr-24 Tue 0.28 0.28 0.27 0.27 11.4 11.4 ###
2018-Apr-23 Mon 0.28 0.28 0.275 0.28 ### ### ###
2018-Apr-20 Fri 0.27 0.27 0.27 0.27 47 ### 72.1 72.1 ###
2018-Apr-19 Thu 0.27 0.28 0.27 0.28 ### ### ###
2018-Apr-18 Wed 0.26 0.26 0.25 0.26 68.2 68.2 0.0
2018-Apr-17 Tue 0.28 0.28 0.28 0.28 70.4 70.4 ###
2018-Apr-16 Mon 0.28 0.28 0.28 0.28 0 ###
2018-Apr-13 Fri 0.28 0.28 0.28 0.28 0 ###
2018-Apr-12 Thu 0.28 0.28 0.25 0.28 ### ### ###
2018-Apr-11 Wed 0.285 0.285 0.285 0.285 104,423 ### ### ### ###
2018-Apr-10 Tue ### ### 0.28 0.285 118,173 16,544 6.5 6.5 ###
2018-Apr-09 Mon 0.285 0.285 0.285 0.285 ### ### ###
2018-Apr-06 Fri 0.28 0.28 0.28 0.28 72,747 ### ### ### ###
2018-Apr-05 Thu 0.28 0.28 0.28 0.28 ### ### ###
2018-Apr-04 Wed 0.275 0.28 0.26 0.28 ### ### ###
2018-Apr-03 Tue 0.28 ### 0.255 ### 97.4 97.4 0.0
2018-Mar-29 Thu ### ### ### ### ### ### 0.0
2018-Mar-28 Wed ### ### 0.28 0.28 2.5 2.5 ###
2018-Mar-27 Tue 0.29 ### 0.29 ### 95.9 95.9 0.0
2018-Mar-26 Mon 0.28 0.28 0.28 0.28 67.0 67.0 ###
2018-Mar-23 Fri ### ### 0.28 0.285 31,682 ### 5.1 5.1 ###
2018-Mar-22 Thu 0.325 0.325 ### 0.325 69.0 69.0 ###
2018-Mar-21 Wed ### ### ### ### ### ### 0.0
2018-Mar-20 Tue ### ### ### ### ### ### 0.0
2018-Mar-19 Mon 0.325 0.345 ### ### 94.9 94.9 0.0
2018-Mar-16 Fri 0.325 0.325 0.325 0.325 65.3 65.3 ###
2018-Mar-15 Thu ### ### ### ### 53,779 0 68.1 68.1 0.0
2018-Mar-14 Wed ### ### ### ### ### ### 0.0
2018-Mar-13 Tue ### ### ### ### ### ### 0.0
2018-Mar-12 Mon ### ### ### ### 0 0.0
2018-Mar-09 Fri ### ### ### ### 0 0.0
2018-Mar-08 Thu ### ### ### ### 93.9 93.9 0.0
2018-Mar-07 Wed ### ### ### ### 52,124 0 ### ### 0.0
2018-Mar-06 Tue ### ### ### ### 68.9 68.9 0.0
2018-Mar-05 Mon 0.345 ### ### ### 186,250 0 ### ### 0.0
2018-Mar-02 Fri ### ### 0.29 0.345 ### ### 0.0
2018-Mar-01 Thu ### ### 0.28 ### 81,582 11,421 ### ### 0.0
2018-Feb-28 Wed 0.29 ### 0.28 ### 152,285 ### ### ### 0.0
2018-Feb-27 Tue 0.25 0.29 0.25 0.28 159,220 42,989 ### ### ###
2018-Feb-26 Mon 0.245 0.25 ### ### 12.4 12.4 0.0
2018-Feb-23 Fri ### ### ### ### 0 0.0
2018-Feb-22 Thu 0.23 0.24 0.23 ### 122,423 ### 84.2 84.2 0.0
2018-Feb-21 Wed 0.225 0.225 0.22 0.225 44,770 ### ### ### ###
2018-Feb-20 Tue 0.225 0.225 0.225 0.225 3,782 850 ### ### ###
2018-Feb-19 Mon 0.24 0.24 0.24 0.24 0 0.0
2018-Feb-16 Fri 0.24 0.24 0.24 0.24 71.4 71.4 0.0
2018-Feb-15 Thu 0.225 0.245 0.225 0.24 ### ### 0.0
2018-Feb-14 Wed ### ### 0.23 0.23 ### ### ###
2018-Feb-13 Tue 0.245 0.245 0.23 0.23 3.8 3.8 ###
2018-Feb-12 Mon 0.25 0.25 0.25 0.25 0 0.0
2018-Feb-09 Fri 0.25 0.25 0.25 0.25 ### ### 0.0
2018-Feb-08 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2018-Feb-07 Wed 0.24 0.25 0.24 0.25 ### ### 0.0
2018-Feb-06 Tue 0.255 0.255 0.25 0.25 39.8 39.8 0.0
2018-Feb-05 Mon 0.27 0.27 0.27 0.27 80.9 80.9 ###
2018-Feb-02 Fri 0.25 0.255 0.25 0.255 196,547 49,628 ### ### 0.0
2018-Feb-01 Thu 0.23 ### 0.23 ### ### ### 0.0
2018-Jan-31 Wed 0.23 0.23 0.23 0.23 141,559 32,558 64.8 64.8 ###
2018-Jan-30 Tue ### ### ### ### 77.5 77.5 0.0
2018-Jan-29 Mon 0.225 0.225 0.21 0.21 6.0 6.0 ###
2018-Jan-25 Thu 0.21 ### 0.2 0.21 68.2 68.2 ###
2018-Jan-24 Wed ### ### ### ### 93.0 93.0 0.0
2018-Jan-23 Tue 0.225 0.225 0.2 0.2 152,184 ### ### ### 0.0
2018-Jan-22 Mon 0.23 0.23 0.21 ### 10.6 10.6 0.0
2018-Jan-19 Fri ### ### 0.23 0.23 55,846 6,422 22.9 22.9 ###
2018-Jan-18 Thu 0.24 0.24 0.225 0.225 78,644 18,284 4.5 4.5 ###
2018-Jan-17 Wed 0.25 0.25 ### ### 65,750 ### 6.9 6.9 0.0
2018-Jan-16 Tue 0.255 0.255 0.24 0.24 252,143 ### 7.4 7.4 0.0
2018-Jan-15 Mon ### 0.255 0.23 0.255 110,753 26,857 ### ### 0.0
2018-Jan-12 Fri 0.225 0.245 0.225 0.245 84,075 19,757 96.3 96.3 0.0
2018-Jan-11 Thu 0.225 0.225 0.225 0.225 74.2 74.2 ###
2018-Jan-02 Tue ### ### 0.23 0.23 ### ### ###
2017-Dec-29 Fri 0.23 0.23 0.23 0.23 ### ### ###
2017-Dec-28 Thu 0.26 0.26 0.225 0.225 30,150 ### 0.5 0.5 ###
2017-Dec-27 Wed 0.26 0.26 0.26 0.26 0 0.0
2017-Dec-22 Fri 0.26 0.26 0.26 0.26 0 0.0
2017-Dec-21 Thu 0.24 0.26 0.225 0.26 ### ### 0.0
2017-Dec-20 Wed 0.25 0.25 ### 0.245 17.6 17.6 0.0
2017-Dec-19 Tue 0.25 0.255 0.245 0.245 153,947 38,486 ### ### 0.0
2017-Dec-18 Mon 0.23 0.24 0.23 0.24 39,572 ### ### ### 0.0
2017-Dec-15 Fri 0.23 0.23 0.23 0.23 ### ### ###
2017-Dec-08 Fri 0.245 0.26 0.24 0.26 ### ### 0.0
2017-Dec-07 Thu ### ### ### ### 65.1 65.1 0.0
2017-Dec-06 Wed 0.26 ### 0.25 ### 49,982 6,247 88.1 88.1 0.0
2017-Dec-05 Tue 0.28 0.28 0.26 ### 87,320 23,576 9.5 9.5 0.0
2017-Dec-04 Mon 0.26 0.28 0.26 0.28 94.5 94.5 ###
2017-Dec-01 Fri ### ### 0.255 0.26 247,780 ### ### ### 0.0
2017-Nov-30 Thu 0.25 ### 0.25 ### ### ### 0.0
2017-Nov-29 Wed 0.26 0.26 0.24 0.25 135,675 ### ### ### 0.0
2017-Nov-28 Tue ### ### ### 0.24 2.8 2.8 0.0
2017-Nov-27 Mon ### ### 0.25 0.27 ### ### ###
2017-Nov-24 Fri ### ### ### ### 72,157 0 ### ### 0.0
2017-Nov-23 Thu 0.29 ### 0.29 ### 104,387 ### ### ### 0.0
2017-Nov-22 Wed 0.29 ### ### 0.28 276,920 0 12.7 12.7 ###
2017-Nov-21 Tue ### 0.27 0.25 ### 66.7 66.7 0.0
2017-Nov-20 Mon 0.275 0.275 ### ### 13.2 13.2 0.0
2017-Nov-17 Fri ### ### 0.28 0.285 350,652 ### ### ### ###
2017-Nov-16 Thu ### 0.345 ### ### 104,080 17,953 90.9 90.9 0.0
2017-Nov-15 Wed ### ### ### ### 13.3 13.3 0.0
2017-Nov-14 Tue ### ### ### ### ### ### 0.0
2017-Nov-13 Mon 0.29 ### 0.29 ### 96.0 96.0 0.0
2017-Nov-10 Fri 0.28 0.29 0.27 0.29 350,077 98,021 87.8 87.8 ###
2017-Nov-09 Thu 0.275 0.28 0.275 0.28 103,129 ### ### ### ###
2017-Nov-08 Wed 0.25 0.275 0.25 0.27 91,329 23,973 96.0 96.0 ###
2017-Nov-07 Tue ### ### 0.23 0.23 101,675 ### ### ### ###
2017-Nov-06 Mon 0.23 ### 0.225 0.23 94,040 10,579 ### ### ###
2017-Nov-03 Fri 0.25 0.25 0.23 ### 218,853 52,524 5.2 5.2 0.0
2017-Nov-02 Thu 0.27 0.27 0.26 ### ### ### 0.0
2017-Nov-01 Wed 0.27 0.27 0.255 0.27 230,827 ### 64.7 64.7 ###
2017-Oct-31 Tue ### 0.28 ### 0.27 382,959 ### ### ### ###
2017-Oct-30 Mon 0.255 0.275 0.25 ### 299,440 ### 90.5 90.5 0.0
2017-Oct-27 Fri 0.23 ### 0.225 0.285 99.8 99.8 ###
2017-Oct-26 Thu 0.225 0.225 0.22 0.22 ### ### 0.0
2017-Oct-25 Wed 0.225 0.225 ### ### 265,152 29,829 8.3 8.3 0.0
2017-Oct-24 Tue 0.22 0.23 0.22 0.23 41,049 ### 93.1 93.1 ###
2017-Oct-23 Mon 0.225 0.225 0.22 0.22 15,229 3,388 20.4 20.4 0.0
2017-Oct-20 Fri 0.21 ### 0.21 ### 111,654 11,723 ### ### 0.0
2017-Oct-19 Thu 0.22 0.22 0.2 0.2 535,287 ### ### ### 0.0
2017-Oct-18 Wed 0.21 ### ### ### 527,358 0 87.3 87.3 0.0
2017-Oct-17 Tue ### 0.2 ### 0.2 265,750 26,575 94.3 94.3 0.0
2017-Oct-16 Mon ### ### ### ### ### ### 0.0
2017-Oct-13 Fri ### ### ### ### 315,273 0 3.1 3.1 0.0
2017-Oct-12 Thu ### 0.2 ### 0.2 ### ### 0.0
2017-Oct-11 Wed 0.185 ### ### ### 92.2 92.2 0.0
2017-Oct-10 Tue ### ### 0.185 0.185 32,484 ### ### ### ###
2017-Oct-09 Mon ### ### 0.185 0.185 41,843 3,870 ### ### ###
2017-Oct-06 Fri ### ### ### ### ### ### 0.0
2017-Oct-05 Thu ### ### ### ### 2,777 0 65.9 65.9 0.0
2017-Oct-04 Wed ### ### ### ### 27,454 0 73.1 73.1 0.0
2017-Oct-03 Tue ### ### ### ### 72.6 72.6 0.0
2017-Oct-02 Mon ### 0.2 ### 0.2 88.2 88.2 0.0
2017-Sep-29 Fri ### 0.2 ### 0.2 265,257 26,525 ### ### 0.0
2017-Sep-28 Thu 0.175 ### 0.175 ### 194,124 16,985 ### ### 0.0
2017-Sep-27 Wed ### ### ### ### ### ### 0.0
2017-Sep-26 Tue ### ### ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2026-02-22 23:34:25 thru 2026-02-22 23:34:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000