|
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 Sat 24-May-11 04:32:45 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ORP) ORPHEUS URANIUM LIMITED Daily Prices Page 3...
|
TOC    Company Info for ORP    Limits |
Company Details for (ORP) ORPHEUS URANIUM LIMITED
Listing Code
| ORP
|
Listing Name
| ORPHEUS URANIUM LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| OROPA LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ORP6 |
Maximum Price date available .. Friday 10th May 2024 Latest price with VOLUME for ORP .. Friday 4th December 2009
ORP is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 7
| 0.0 |
MAX
| 0.225
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ORP    Bottom |
End of day Prices (full format), 113 Days for (ORP) ORPHEUS URANIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2009-Apr-02 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 70.0
| 70.0
| ### |
2009-Mar-31 Tue
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2009-Mar-27 Fri
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2009-Mar-26 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2009-Mar-25 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2009-Mar-24 Tue
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 72.3
| 72.3
| ### |
2009-Mar-23 Mon
| 0.023
| 0.028
| 0.023
| 0.028
|
|
| 98.4
| 98.4
| ### |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| 0.023
| ###
| 0.023
| 103,685
| ###
| 96.6
| 96.6
| ### |
2009-Mar-13 Fri
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 60.1
| 60.1
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2009-Mar-02 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2009-Feb-27 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2009-Feb-26 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2009-Feb-25 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2009-Feb-24 Tue
| 0.023
| 0.026
| 0.023
| 0.025
|
|
| 96.0
| 96.0
| ### |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 0.022
| 0.022
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2009-Feb-17 Tue
| 0.021
| 0.021
| ###
| ###
| 856,088
| 8,988
| 14.2
| 14.2
| 0.0 |
2009-Feb-16 Mon
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 12.9
| 12.9
| ### |
2009-Feb-13 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2009-Feb-12 Thu
| 0.023
| 0.025
| 0.023
| 0.025
| 153,755
| ###
| 95.0
| 95.0
| ### |
2009-Feb-11 Wed
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 67.0
| 67.0
| ### |
2009-Feb-10 Tue
| 0.023
| 0.025
| 0.023
| 0.025
|
|
| 95.8
| 95.8
| ### |
2009-Feb-09 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2009-Feb-06 Fri
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| 87.5
| 87.5
| ### |
2009-Feb-05 Thu
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2009-Feb-04 Wed
| 0.025
| 0.026
| 0.025
| 0.026
| 130,950
| ###
| 93.4
| 93.4
| ### |
2009-Feb-03 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2009-Feb-02 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 72.2
| 72.2
| ### |
2009-Jan-30 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 66.9
| 66.9
| ### |
2009-Jan-29 Thu
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2009-Jan-28 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 70.9
| 70.9
| ### |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2009-Jan-20 Tue
| 0.025
| 0.025
| 0.021
| 0.021
| 864,550
| 19,884
| 1.8
| 1.8
| ### |
2009-Jan-19 Mon
| 0.026
| 0.026
| 0.024
| 0.024
| 100,545
| ###
| 6.7
| 6.7
| ### |
2009-Jan-16 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2009-Jan-15 Thu
| 0.024
| 0.025
| 0.024
| 0.024
|
|
| 81.0
| 81.0
| ### |
2009-Jan-14 Wed
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 67.8
| 67.8
| ### |
2009-Jan-13 Tue
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2009-Jan-12 Mon
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2009-Jan-09 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2009-Jan-08 Thu
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 15.2
| 15.2
| ### |
2009-Jan-07 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2009-Jan-06 Tue
| 0.026
| 0.026
| 0.025
| 0.025
| 127,955
| ###
| ###
| ###
| ### |
2009-Jan-05 Mon
| 0.027
| 0.027
| 0.026
| 0.027
| 557,045
| ###
| ###
| ###
| ### |
2009-Jan-02 Fri
| 0.025
| ###
| 0.025
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2008-Dec-31 Wed
| ###
| 0.024
| ###
| 0.021
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| ###
| 0.024
| ###
| ###
| 165,789
| 1,989
| 1.5
| 1.5
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 1,001,854
| 0
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 2,227,681
| 0
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 4,393,681
| 0
| 0.1
| 0.1
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Nov-20 Thu
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 84.9
| 84.9
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 65,540
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 640
| 0
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 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 2024-05-11 04:32:45 thru 2024-05-11 04:32:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|