|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Wed 24-May-08 10:51:49 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ODY) ODYSSEY GOLD LTD Daily Prices Page 23...
|
TOC    Company Info for ODY    Limits |
Company Details for (ODY) ODYSSEY GOLD LTD
Listing Code
| ODY
|
Listing Name
| ODYSSEY GOLD LTD
|
GICS Sector
| Materials
|
ISIN Name
| ODYSSEY ENERGY
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ODY8 |
Maximum Price date available .. Tuesday 7th May 2024 Latest price with VOLUME for ODY .. Friday 10th November 2023
ODY is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for ODY    Bottom |
End of day Prices (full format), 150 Days for (ODY) ODYSSEY GOLD LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 1,407,250
| 0
| 66.5
| 66.5
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| 0.085
| ###
| 2,451,747
| ###
| 98.3
| 98.3
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| 0.085
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 1,698,055
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2010-Dec-15 Wed
| 0.085
| ###
| 0.085
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2010-Dec-14 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 204,044
| 17,343
| ###
| ###
| ### |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| 0.085
| 0.085
| 611,243
| 25,977
| 5.9
| 5.9
| ### |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-25 Thu
| 0.079
| ###
| 0.079
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
| 1,024,078
| 0
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| 0.072
| ###
| ###
| 447,857
| 16,122
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-10 Wed
| 0.072
| 0.075
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2010-Nov-09 Tue
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| 0.077
| 0.077
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 65.9
| 65.9
| ### |
2010-Nov-04 Thu
| 0.078
| 0.079
| 0.078
| 0.079
| 24,551
| 1,927
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2010-Oct-22 Fri
| ###
| 0.071
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2010-Oct-21 Thu
| 0.059
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2010-Oct-19 Tue
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2010-Oct-18 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2010-Oct-15 Fri
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2010-Oct-14 Thu
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2010-Oct-13 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| 0.047
| 0.047
| 0.047
| 0.047
| 119,928
| ###
| ###
| ###
| ### |
2010-Oct-11 Mon
| 0.046
| 0.048
| 0.046
| 0.047
|
|
| 80.8
| 80.8
| ### |
2010-Oct-08 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2010-Oct-07 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2010-Oct-06 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2010-Oct-05 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2010-Oct-04 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2010-Oct-01 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2010-Sep-30 Thu
| 0.056
| 0.056
| 0.052
| 0.055
|
|
| ###
| ###
| ### |
2010-Sep-29 Wed
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2010-Sep-28 Tue
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2010-Sep-27 Mon
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2010-Sep-24 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2010-Sep-23 Thu
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2010-Sep-22 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2010-Sep-21 Tue
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2010-Sep-20 Mon
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2010-Sep-17 Fri
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 62.0
| 62.0
| ### |
2010-Sep-16 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2010-Sep-15 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2010-Sep-14 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 67.8
| 67.8
| ### |
2010-Sep-13 Mon
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2010-Sep-10 Fri
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| 16.8
| 16.8
| ### |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-07 Tue
| 0.048
| ###
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 1,859
| 0
| 67.8
| 67.8
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 56,874
| 0
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-21 Wed
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 93,126
| 0
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
| 4,552
| 0
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
| 60,828
| 0
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 28,157
| 0
| 77.9
| 77.9
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 106,843
| 0
| 17.7
| 17.7
| 0.0 |
2010-May-31 Mon
| 0.041
| 0.041
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
|
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 2024-05-08 10:51:49 thru 2024-05-08 10:51:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|