Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-08 06:09:41 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

(ODY) ODYSSEY GOLD LTD Daily Prices Page 30...

     Prev Section TOC    Company Info for ODY    Limits Next Section


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).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ODY    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 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (ODY) ODYSSEY GOLD LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 56,550 0 ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue 0.645 ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 85.7 85.7 0.0
2006-Oct-26 Thu 0.56 ### 0.56 ### 74,675 ### 94.6 94.6 0.0
2006-Oct-25 Wed 0.56 0.56 0.56 0.56 65.6 65.6 ###
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon 0.58 0.58 0.56 0.56 ### ### ###
2006-Oct-20 Fri 0.585 0.585 0.58 0.58 50,923 ### 23.0 23.0 ###
2006-Oct-19 Thu 0.575 ### 0.575 ### 92.5 92.5 0.0
2006-Oct-18 Wed 0.58 0.58 0.58 0.58 ### ### ###
2006-Oct-17 Tue 0.58 0.58 0.58 0.58 ### ### ###
2006-Oct-16 Mon 0.585 0.59 0.575 0.575 17.0 17.0 ###
2006-Oct-13 Fri ### ### 0.57 0.57 145,547 41,480 ### ### ###
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 0.585 ### 0.585 ### ### ### 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 0.58 0.58 0.58 0.58 64.5 64.5 ###
2006-Oct-05 Thu 0.59 0.59 0.58 0.58 ### ### ###
2006-Oct-04 Wed ### ### 0.59 0.59 19.5 19.5 0.0
2006-Oct-03 Tue 0.59 0.59 0.59 0.59 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### ### ### 0.0
2006-Sep-28 Thu ### ### 0.59 ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 65.5 65.5 0.0
2006-Sep-26 Tue ### ### 0.59 ### 37,825 11,158 3.5 3.5 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri 0.59 0.59 0.59 0.59 ### ### 0.0
2006-Sep-21 Thu ### ### 0.59 0.59 21.2 21.2 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 84.4 84.4 0.0
2006-Sep-18 Mon ### ### 0.59 0.59 17.7 17.7 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 0 0 0 0 0 0.0
2006-Sep-12 Tue ### ### ### ### 47,125 0 ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### 0.7 ### 0.7 81.3 81.3 ###
2006-Sep-07 Thu 0.71 0.71 0.655 ### ### ### 0.0
2006-Sep-06 Wed 0.7 0.75 0.7 0.75 55,545 40,270 97.0 97.0 ###
2006-Sep-05 Tue 0.7 0.71 ### ### 19.5 19.5 0.0
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 94.0 94.0 0.0
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri ### ### ### 0.645 21.9 21.9 ###
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri ### ### ### ### 66.0 66.0 0.0
2006-Aug-17 Thu ### 0.7 ### ### 111,525 ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 78,341 0 ### ### 0.0
2006-Aug-15 Tue 0.73 0.73 0.7 ### ### ### 0.0
2006-Aug-14 Mon 0.73 0.74 0.72 0.74 81,540 59,524 80.9 80.9 0.1
2006-Aug-11 Fri ### 0.75 0.725 0.73 27.4 27.4 0.1
2006-Aug-10 Thu 0.76 0.775 0.72 0.72 ### ### ###
2006-Aug-09 Wed ### 0.75 ### 0.75 98.3 98.3 ###
2006-Aug-08 Tue 0.675 ### 0.675 ### 85.0 85.0 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri 0.71 0.71 ### ### 193,173 68,576 11.5 11.5 0.0
2006-Aug-03 Thu ### ### ### ### 68.1 68.1 0.0
2006-Aug-02 Wed ### ### ### ### 111,327 0 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### 0.59 ### 143,689 42,388 ### ### 0.0
2006-Jul-28 Fri ### ### 0.59 0.59 19.1 19.1 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### 0.645 4.2 4.2 ###
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### ### ### 0.0
2006-Jul-10 Mon ### ### ### ### 10.5 10.5 0.0
2006-Jul-07 Fri ### 0.73 ### ### ### ### 0.0
2006-Jul-06 Thu ### ### 0.59 ### 165,743 ### ### ### 0.0
2006-Jul-05 Wed 0.56 ### 0.54 0.59 142,923 38,589 ### ### 0.0
2006-Jul-04 Tue 0.58 0.58 0.56 0.56 83,775 47,751 ### ### ###
2006-Jul-03 Mon 0.58 0.58 0.58 0.58 66.1 66.1 ###
2006-Jun-30 Fri 0.58 0.58 0.58 0.58 62.0 62.0 ###
2006-Jun-27 Tue 0.58 0.58 0.56 0.58 ### ### ###
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 0.51 0.57 0.51 0.53 ### ### 0.0
2006-Jun-21 Wed 0.52 0.52 0.51 0.51 18.0 18.0 ###
2006-Jun-20 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2006-Jun-19 Mon 0.55 ### 0.55 ### ### ### 0.0
2006-Jun-16 Fri 0.5 0.53 0.5 0.53 ### ### 0.0
2006-Jun-15 Thu 0.5 0.5 0.5 0.5 62.7 62.7 0.0
2006-Jun-14 Wed 0.44 0.5 0.44 0.5 98.6 98.6 0.0
2006-Jun-13 Tue 0.56 0.56 ### ### 5.2 5.2 0.0
2006-Jun-09 Fri 0.58 0.58 0.56 0.56 ### ### ###
2006-Jun-08 Thu ### ### 0.56 0.58 17.6 17.6 ###
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### ### ### 0.0
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 12.8 12.8 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### ### 0.59 ### 120,288 35,484 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon 0.59 ### 0.58 0.59 399,450 115,840 65.8 65.8 0.0
2006-May-26 Fri 0.555 0.59 0.555 0.57 ### ### ###
2006-May-25 Thu 0.55 0.55 0.54 0.54 19,085 ### 23.5 23.5 0.0
2006-May-24 Wed 0.54 0.56 0.54 0.56 85.7 85.7 ###
2006-May-23 Tue 0.53 0.53 0.5 0.52 26.1 26.1 0.0
2006-May-22 Mon ### ### ### ### 7.6 7.6 0.0
2006-May-19 Fri 0.57 ### 0.57 ### 95.1 95.1 0.0
2006-May-18 Thu 0.56 0.56 0.54 0.54 ### ### 0.0
2006-May-17 Wed 0.57 0.57 0.56 0.56 16.2 16.2 ###
2006-May-16 Tue 0.55 0.55 0.55 0.55 ### ### ###
2006-May-15 Mon 0.55 ### 0.55 ### 70,476 19,380 ### ### 0.0
2006-May-12 Fri 0.56 0.56 0.525 0.53 108,476 58,848 5.0 5.0 0.0
2006-May-11 Thu 0.58 0.58 ### ### 3,750 1,087 ### ### 0.0
2006-May-10 Wed 0.56 0.58 0.56 0.58 71,078 ### ### ### ###
2006-May-09 Tue 0.55 0.58 0.55 0.58 94.8 94.8 ###
2006-May-08 Mon 0.54 0.54 0.54 0.54 25,250 ### 65.0 65.0 0.0
2006-May-05 Fri 0.55 0.55 0.52 0.52 3.8 3.8 0.0
2006-May-04 Thu 0.55 0.55 0.55 0.55 ### ### ###
2006-May-03 Wed 0.55 0.56 0.55 0.55 68.5 68.5 ###
2006-May-02 Tue 0 0 0 0 0 0.0
2006-May-01 Mon 0.57 0.57 0.57 0.57 67.3 67.3 ###
2006-Apr-28 Fri 0.58 0.58 0.57 0.58 69.0 69.0 ###
2006-Apr-27 Thu 0.56 0.585 0.56 0.575 88.6 88.6 ###
2006-Apr-26 Wed 0.56 0.56 0.55 0.55 ### ### ###
2006-Apr-24 Mon 0.57 0.57 0.57 0.57 ### ### ###
2006-Apr-21 Fri 0.585 0.585 0.585 0.585 ### ### ###
2006-Apr-20 Thu 0.57 0.59 0.57 0.59 ### ### 0.0
2006-Apr-19 Wed 0.59 0.59 0.56 0.56 7.1 7.1 ###
2006-Apr-18 Tue ### ### 0.59 0.59 ### ### 0.0
2006-Apr-13 Thu ### ### ### ### 39,728 0 89.2 89.2 0.0
2006-Apr-11 Tue 0.54 0.55 0.53 0.55 81.2 81.2 ###
2006-Apr-10 Mon 0.55 0.55 0.54 0.55 72.0 72.0 ###
2006-Apr-07 Fri 0.54 0.545 0.53 0.53 57,750 31,040 16.6 16.6 0.0
2006-Apr-06 Thu 0.54 0.55 0.54 0.55 ### ### ###
2006-Apr-05 Wed 0.545 0.55 0.54 0.55 73.3 73.3 ###
2006-Apr-04 Tue ### 0.58 ### 0.58 87.7 87.7 ###
2006-Apr-03 Mon 0.585 0.585 0.51 0.56 8.3 8.3 ###
2006-Mar-31 Fri 0.58 ### 0.58 ### 86.9 86.9 0.0
2006-Mar-30 Thu ### ### 0.59 0.59 65,527 ### ### ### 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 25 26 27 28 29 30 31 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 2024-05-08 06:09:41 thru 2024-05-08 06:09:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000