|
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 Tue 24-Jun-04 07:57:52 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ODY) ODYSSEY GOLD LTD Daily Prices Page 53...
|
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 .. Monday 3rd June 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), 75 Days for (ODY) ODYSSEY GOLD LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2008-Sep-12 Fri
| 0.2
| 0.22
| 0.2
| 0.22
| 67,825
| 14,243
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 0.23
| 0.23
| ###
| 0.22
| 30,025
| 3,452
| 19.5
| 19.5
| 0.0 |
2008-Sep-10 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Sep-09 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 3,570
| 785
| 62.2
| 62.2
| 0.0 |
2008-Sep-05 Fri
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2008-Sep-04 Thu
| 0.21
| 0.24
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 0.22
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2008-Sep-02 Tue
| 0.225
| 0.24
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 9.8
| 9.8
| 0.0 |
2008-Aug-29 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Aug-28 Thu
| 0.26
| 0.26
| 0.25
| 0.25
| 105,682
| 26,948
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 91.1
| 91.1
| 0.0 |
2008-Aug-26 Tue
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 78.4
| 78.4
| 0.0 |
2008-Aug-25 Mon
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 89.2
| 89.2
| 0.0 |
2008-Aug-22 Fri
| 0.24
| 0.24
| 0.225
| 0.23
|
|
| 8.0
| 8.0
| ### |
2008-Aug-21 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 44,044
| 9,689
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| 0.23
| 0.24
| ###
| 0.22
|
|
| 14.7
| 14.7
| 0.0 |
2008-Aug-18 Mon
| 0.225
| 0.23
| 0.225
| 0.23
| 21,044
| 4,787
| ###
| ###
| ### |
2008-Aug-15 Fri
| 0.25
| 0.25
| 0.23
| 0.23
| 146,856
| 35,245
| ###
| ###
| ### |
2008-Aug-14 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2008-Aug-13 Wed
| 0.24
| 0.26
| 0.24
| 0.26
| 117,144
| 29,286
| 97.3
| 97.3
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Aug-11 Mon
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2008-Aug-07 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 31,756
| 8,256
| 70.6
| 70.6
| 0.0 |
2008-Aug-06 Wed
| 0.29
| 0.29
| 0.26
| 0.29
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| 0.26
| 0.29
| 0.26
| 0.29
| 28,244
| ###
| 98.6
| 98.6
| ### |
2008-Aug-04 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2008-Jul-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2008-Jul-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| 0.325
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| 0.355
| ###
| 0.355
|
|
| 82.4
| 82.4
| 0.0 |
2008-Jul-08 Tue
| 0.375
| 0.375
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 200,820
| 0
| 39.5
| 39.5
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| 0.385
| 182,948
| 0
| 10.7
| 10.7
| 0.0 |
2008-Jul-01 Tue
| ###
| 0.42
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 0.43
| 0.43
| 0.385
| 0.385
| 189,574
| 77,251
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 0.42
| ###
| 0.4
| 0.43
|
|
| 72.5
| 72.5
| ### |
2008-Jun-26 Thu
| 0.44
| 0.48
| ###
| ###
| 2,121,989
| 509,277
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 0.41
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2008-Jun-24 Tue
| ###
| 0.46
| ###
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2008-Jun-23 Mon
| 0.25
| ###
| 0.25
| 0.25
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.4
| 72.4
| 0.0 |
2008-Jun-19 Thu
| ###
| 0.27
| 0.25
| 0.25
|
|
| 8.2
| 8.2
| 0.0 |
2008-Jun-18 Wed
| 0.22
| 0.28
| 0.22
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2008-Jun-16 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Jun-13 Fri
| 0.21
| 0.22
| 0.21
| 0.22
| 91,984
| 19,776
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 0.25
| 0.25
| 0.225
| 0.225
|
|
| 2.8
| 2.8
| ### |
2008-Jun-11 Wed
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 85.9
| 85.9
| 0.0 |
2008-Jun-10 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 77.9
| 77.9
| 0.0 |
2008-Jun-06 Fri
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| 96.1
| 96.1
| 0.0 |
2008-Jun-05 Thu
| 0.2
| 0.23
| 0.2
| 0.23
| 6,175
| 1,327
| 98.8
| 98.8
| ### |
2008-Jun-04 Wed
| 0.23
| 0.23
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-May-30 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 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 2024-06-04 07:57:52 thru 2024-06-04 07:57:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|