(ORP) ORPHEUS URANIUM LIMITED Daily Prices Page 5...


Prev Section TOC    Company Info for ORP    Limits Next Section


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 31st May 2024
Latest price with VOLUME for ORP .. Friday 4th December 2009

ORP 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 ### 7 0.0
MAX 0.225 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ORP    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 Next >>


End of day Prices (full format),

113 Days for (ORP) ORPHEUS URANIUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jun-04 Wed ### ### ### ### 19.7 19.7 0.0
2008-Jun-03 Tue ### ### 0.059 ### 278,683 8,221 ### ### 0.0
2008-Jun-02 Mon ### ### 0.048 0.059 652,770 ### ### ### 0.0
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu ### ### 0.059 ### 66.4 66.4 0.0
2008-May-28 Wed 0.072 0.073 ### ### 1,225,584 ### ### ### 0.0
2008-May-27 Tue 0.075 0.089 ### 0.075 ### ### 0.0
2008-May-26 Mon ### 0.071 ### ### 341,357 ### ### ### 0.0
2008-May-23 Fri ### 0.075 ### 0.075 98.9 98.9 0.0
2008-May-22 Thu 0.054 ### 0.054 ### ### ### 0.0
2008-May-21 Wed 0.056 0.058 0.053 0.053 5.8 5.8 ###
2008-May-20 Tue 0.059 ### 0.059 ### 87.4 87.4 0.0
2008-May-19 Mon ### ### ### ### ### ### 0.0
2008-May-16 Fri ### 0.073 ### ### 2.5 2.5 0.0
2008-May-15 Thu 0.054 0.074 0.054 ### 3,546,941 ### ### ### 0.0
2008-May-14 Wed 0.054 0.057 0.054 0.057 91.7 91.7 0.0
2008-May-13 Tue 0.051 0.055 0.051 0.055 124,570 ### 95.8 95.8 ###
2008-May-12 Mon 0.051 0.055 0.051 0.051 68.4 68.4 ###
2008-May-09 Fri 0.045 0.047 0.045 0.047 ### ### ###
2008-May-08 Thu 0.042 0.042 0.042 0.042 62.5 62.5 ###
2008-May-07 Wed 0.042 0.042 0.042 0.042 ### ### ###
2008-May-06 Tue 0.044 0.044 0.041 0.042 8.6 8.6 ###
2008-May-05 Mon 0.041 0.041 0.041 0.041 0 0.0
2008-May-02 Fri 0.045 0.045 0.041 0.041 3.1 3.1 0.0
2008-May-01 Thu 0.045 0.045 0.045 0.045 67.3 67.3 ###
2008-Apr-30 Wed 0.042 0.043 0.041 0.043 150,020 ### ### ### ###
2008-Apr-29 Tue 0.041 0.041 0.041 0.041 0 0.0
2008-Apr-28 Mon 0.041 0.041 0.041 0.041 ### ### 0.0
2008-Apr-24 Thu 0.041 0.041 0.041 0.041 ### ### 0.0
2008-Apr-23 Wed 0.041 0.046 ### ### ### ### 0.0
2008-Apr-22 Tue ### 0.044 ### 0.043 97.0 97.0 ###
2008-Apr-21 Mon ### ### ### ### 82.8 82.8 0.0
2008-Apr-18 Fri 0.043 0.043 ### 0.042 850,056 18,276 18.4 18.4 ###
2008-Apr-17 Thu 0.043 0.043 0.043 0.043 ### ### ###
2008-Apr-16 Wed 0.044 ### 0.043 ### ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 11,980 0 65.5 65.5 0.0
2008-Apr-14 Mon 0.053 0.053 ### ### ### ### 0.0
2008-Apr-11 Fri 0.057 0.057 0.052 0.052 2.0 2.0 ###
2008-Apr-10 Thu ### ### ### ### ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 74.6 74.6 0.0
2008-Apr-08 Tue ### ### 0.049 ### 310,180 ### ### ### 0.0
2008-Apr-07 Mon 0.049 ### 0.049 ### 499,982 12,249 79.4 79.4 0.0
2008-Apr-04 Fri ### ### ### ### 0 0.0
2008-Apr-03 Thu 0.046 ### 0.046 ### ### ### 0.0
2008-Apr-02 Wed 0.046 0.046 0.046 0.046 ### ### ###
2008-Apr-01 Tue 0.049 0.049 0.045 0.045 215,180 ### ### ### ###
2008-Mar-31 Mon 0.048 0.048 0.048 0.048 0 ###
2008-Mar-28 Fri 0.048 0.048 0.048 0.048 ### ### ###
2008-Mar-27 Thu ### 0.051 ### ### 61.8 61.8 0.0
2008-Mar-26 Wed ### ### 0.048 ### 61.5 61.5 0.0
2008-Mar-25 Tue ### ### 0.049 0.049 ### ### ###
2008-Mar-20 Thu 0.051 0.051 0.051 0.051 73.5 73.5 ###
2008-Mar-19 Wed 0.051 0.051 0.051 0.051 69.1 69.1 ###
2008-Mar-18 Tue 0.051 0.051 ### ### ### ### 0.0
2008-Mar-17 Mon 0.054 0.054 ### ### 384,524 10,382 6.9 6.9 0.0
2008-Mar-14 Fri ### ### ### 0.055 1,398,921 0 ### ### ###
2008-Mar-13 Thu ### ### ### ### 77.5 77.5 0.0
2008-Mar-12 Wed 0.049 ### 0.046 ### 538,650 12,388 ### ### 0.0
2008-Mar-11 Tue ### ### 0.048 0.048 122,050 2,929 ### ### ###
2008-Mar-10 Mon ### ### 0.049 0.049 294,649 ### 34.8 34.8 ###
2008-Mar-07 Fri 0.048 0.048 0.048 0.048 76.3 76.3 ###
2008-Mar-06 Thu ### ### 0.048 0.048 ### ### ###
2008-Mar-05 Wed 0.046 0.046 0.046 0.046 0 ###
2008-Mar-04 Tue 0.046 0.046 0.046 0.046 ### ### ###
2008-Mar-03 Mon 0.047 0.047 0.046 0.046 30.9 30.9 ###
2008-Feb-29 Fri 0.047 0.047 0.047 0.047 ### ### ###
2008-Feb-28 Thu 0.047 0.048 0.047 0.047 70.8 70.8 ###
2008-Feb-27 Wed 0.044 0.044 0.044 0.044 2,320 ### 65.9 65.9 ###
2008-Feb-26 Tue 0.043 0.043 0.043 0.043 0 ###
2008-Feb-25 Mon 0.043 0.043 0.043 0.043 0 ###
2008-Feb-22 Fri 0.046 0.046 0.043 0.043 ### ### ###
2008-Feb-21 Thu 0.046 0.046 0.046 0.046 0 ###
2008-Feb-20 Wed 0.049 0.049 0.045 0.046 6.9 6.9 ###
2008-Feb-19 Tue 0.046 0.046 0.046 0.046 0 ###
2008-Feb-18 Mon 0.046 0.046 0.046 0.046 74.6 74.6 ###
2008-Feb-15 Fri 0.048 0.048 0.046 0.046 11.5 11.5 ###
2008-Feb-14 Thu 0.049 ### 0.048 0.048 330,351 7,928 18.9 18.9 ###
2008-Feb-13 Wed 0.046 0.046 0.046 0.046 103,624 ### 74.0 74.0 ###
2008-Feb-12 Tue 0.046 0.046 0.045 0.045 25.4 25.4 ###
2008-Feb-11 Mon 0.046 0.046 0.046 0.046 81.6 81.6 ###
2008-Feb-08 Fri 0.046 0.046 0.046 0.046 65.7 65.7 ###
2008-Feb-07 Thu 0.045 0.045 0.044 0.044 23.6 23.6 ###
2008-Feb-06 Wed 0.049 ### 0.043 0.044 ### ### ###
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon ### ### 0.048 0.048 12.1 12.1 ###
2008-Feb-01 Fri 0.047 0.047 0.045 0.047 285,724 13,143 ### ### ###
2008-Jan-31 Thu ### ### 0.047 0.047 ### ### ###
2008-Jan-30 Wed ### ### ### ### 109,276 0 ### ### 0.0
2008-Jan-29 Tue ### 0.051 ### ### 77.0 77.0 0.0
2008-Jan-25 Fri 0.051 0.051 ### ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 58.3 58.3 0.0
2008-Jan-22 Tue 0.051 0.051 0.043 0.043 ### ### ###
2008-Jan-21 Mon 0.052 0.052 0.051 0.051 ### ### ###
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### 0.054 0.054 349,853 9,446 ### ### ###
2008-Jan-16 Wed ### ### ### ### 420,545 0 25.6 25.6 0.0
2008-Jan-15 Tue 0.059 ### 0.059 ### 95.0 95.0 0.0
2008-Jan-14 Mon 0.059 ### 0.059 0.059 ### ### 0.0
2008-Jan-11 Fri 0.056 0.056 0.056 0.056 80.6 80.6 ###
2008-Jan-10 Thu ### ### 0.058 0.059 ### ### 0.0
2008-Jan-09 Wed 0.054 0.054 0.054 0.054 73.4 73.4 ###
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0.056 0.056 0.056 0.056 13,728 ### 66.8 66.8 ###
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0.056 0.056 0.056 0.056 ### ### ###
2007-Dec-31 Mon 0.055 0.055 0.055 0.055 ### ### ###
2007-Dec-28 Fri 0.056 0.056 0.054 0.054 ### ### ###
2007-Dec-27 Thu 0.059 0.059 0.056 0.056 ### ### ###
2007-Dec-24 Mon ### ### 0.059 0.059 ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 135,153 0 ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 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 Next >>

Server processing from 2024-06-03 11:34:39 thru 2024-06-03 11:34:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000