(ORP) ORPHEUS URANIUM LIMITED Daily Prices Page 11...


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 .. Thursday 9th 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 Next >>


End of day Prices (full format),

150 Days for (ORP) ORPHEUS URANIUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Mar-05 Fri 0.026 0.026 0.026 0.026 386,459 10,047 69.1 69.1 ###
2004-Mar-04 Thu 0.024 0.025 0.022 0.025 2,416,640 ### ### ### ###
2004-Mar-03 Wed 0.024 0.025 0.024 0.025 93.4 93.4 ###
2004-Mar-02 Tue 0.026 0.026 0.024 0.025 762,549 ### ### ### ###
2004-Mar-01 Mon 0.027 0.027 0.025 0.026 10.5 10.5 ###
2004-Feb-27 Fri 0.027 0.027 0.027 0.027 ### ### ###
2004-Feb-26 Thu 0.026 0.028 0.026 0.028 98.7 98.7 ###
2004-Feb-25 Wed 0.027 0.027 0.027 0.027 ### ### ###
2004-Feb-24 Tue 0.027 0.028 0.027 0.028 ### ### ###
2004-Feb-23 Mon 0.027 0.028 0.027 0.028 ### ### ###
2004-Feb-20 Fri 0.028 0.028 0.028 0.028 ### ### ###
2004-Feb-19 Thu 0.028 0.029 0.028 0.028 ### ### ###
2004-Feb-18 Wed 0.028 0.029 0.028 0.028 2,575,556 ### 66.0 66.0 ###
2004-Feb-17 Tue 0.028 0.028 0.028 0.028 914,325 ### ### ### ###
2004-Feb-16 Mon 0.029 0.029 0.028 0.028 4,530,957 ### ### ### ###
2004-Feb-13 Fri 0.029 ### 0.028 ### 5,974,859 83,648 91.9 91.9 0.0
2004-Feb-12 Thu ### ### 0.028 0.029 15,215,683 ### ### ### 0.0
2004-Feb-11 Wed 0.027 ### 0.027 0.029 ### ### 0.0
2004-Feb-10 Tue 0.024 0.025 0.024 0.025 91.9 91.9 ###
2004-Feb-09 Mon 0.025 0.025 0.024 0.025 71.2 71.2 ###
2004-Feb-06 Fri 0.025 0.025 0.025 0.025 66.1 66.1 ###
2004-Feb-05 Thu 0.026 0.026 0.026 0.026 74.1 74.1 ###
2004-Feb-04 Wed 0.025 0.026 0.024 0.026 ### ### ###
2004-Feb-03 Tue 0.026 0.027 0.025 0.026 2,069,226 ### 75.7 75.7 ###
2004-Feb-02 Mon 0.026 0.027 0.026 0.027 569,474 ### 92.8 92.8 ###
2004-Jan-30 Fri 0.026 0.027 0.026 0.026 ### ### ###
2004-Jan-29 Thu 0.027 0.027 0.026 0.027 71.9 71.9 ###
2004-Jan-28 Wed 0.027 0.027 0.025 0.027 74.8 74.8 ###
2004-Jan-27 Tue 0.026 0.026 0.025 0.026 78.7 78.7 ###
2004-Jan-23 Fri 0.023 0.027 0.023 0.027 99.5 99.5 ###
2004-Jan-22 Thu 0.024 0.024 0.023 0.023 ### ### ###
2004-Jan-21 Wed 0.024 0.024 0.023 0.024 70.2 70.2 ###
2004-Jan-20 Tue 0.023 0.025 0.023 0.024 1,687,475 ### 95.1 95.1 ###
2004-Jan-19 Mon 0.024 0.024 0.023 0.023 ### ### ###
2004-Jan-16 Fri 0.024 0.024 0.023 0.024 ### ### ###
2004-Jan-15 Thu 0.025 0.025 0.023 0.025 2,044,474 ### 68.6 68.6 ###
2004-Jan-14 Wed 0.025 0.026 0.025 0.026 94.3 94.3 ###
2004-Jan-13 Tue 0.025 0.025 0.025 0.025 836,226 ### ### ### ###
2004-Jan-12 Mon 0.025 0.026 0.025 0.025 69.5 69.5 ###
2004-Jan-09 Fri 0.026 0.026 0.025 0.026 1,412,754 36,025 ### ### ###
2004-Jan-08 Thu 0.027 0.027 0.026 0.026 426,124 ### ### ### ###
2004-Jan-07 Wed 0.026 0.027 0.026 0.027 92.4 92.4 ###
2004-Jan-06 Tue 0.027 0.027 0.026 0.027 203,520 ### ### ### ###
2004-Jan-05 Mon 0.027 0.027 0.026 0.027 75.4 75.4 ###
2004-Jan-02 Fri 0.028 0.028 0.027 0.027 ### ### ###
2003-Dec-31 Wed 0.026 0.028 0.026 0.028 ### ### ###
2003-Dec-30 Tue 0.027 0.028 0.026 0.028 1,144,654 ### ### ### ###
2003-Dec-29 Mon 0.028 0.028 0.028 0.028 0 ###
2003-Dec-24 Wed 0.027 0.028 0.027 0.028 124,356 ### ### ### ###
2003-Dec-23 Tue 0.028 0.028 0.027 0.028 900,644 ### ### ### ###
2003-Dec-22 Mon 0.026 0.028 0.026 0.028 97.7 97.7 ###
2003-Dec-19 Fri 0.028 0.028 0.027 0.028 599,356 16,482 ### ### ###
2003-Dec-18 Thu 0.029 0.029 0.027 0.029 999,644 ### 78.4 78.4 0.0
2003-Dec-17 Wed 0.029 0.029 0.028 0.029 72.7 72.7 0.0
2003-Dec-16 Tue ### ### 0.029 0.029 ### ### 0.0
2003-Dec-15 Mon 0.028 0.028 0.028 0.028 ### ### ###
2003-Dec-12 Fri 0.029 0.029 0.028 0.028 9.5 9.5 ###
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed ### ### 0.029 0.029 884,654 12,827 ### ### 0.0
2003-Dec-09 Tue ### ### 0.029 ### ### ### 0.0
2003-Dec-08 Mon ### ### 0.028 ### 1,230,244 17,223 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 91.6 91.6 0.0
2003-Dec-03 Wed ### ### 0.029 0.029 735,748 ### 3.6 3.6 0.0
2003-Dec-02 Tue ### ### ### ### 91.6 91.6 0.0
2003-Dec-01 Mon ### ### ### ### 12.4 12.4 0.0
2003-Nov-28 Fri 0.029 ### 0.028 ### 91.0 91.0 0.0
2003-Nov-27 Thu 0.029 ### 0.028 ### ### ### 0.0
2003-Nov-26 Wed 0.028 0.029 0.027 0.028 4,237,383 118,646 ### ### ###
2003-Nov-25 Tue 0.029 0.029 0.026 0.026 1,666,474 45,828 ### ### ###
2003-Nov-24 Mon 0.029 0.029 0.028 0.029 1,225,488 34,926 73.7 73.7 0.0
2003-Nov-21 Fri ### ### 0.029 ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### 0.029 ### 857,488 ### ### ### 0.0
2003-Nov-18 Tue 0.029 ### 0.029 ### ### ### 0.0
2003-Nov-17 Mon ### ### 0.029 0.029 141,882 2,057 ### ### 0.0
2003-Nov-14 Fri ### ### 0.029 ### ### ### 0.0
2003-Nov-13 Thu 0.029 ### 0.028 ### ### ### 0.0
2003-Nov-12 Wed ### ### 0.029 0.029 3.8 3.8 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### 0.029 ### 92.2 92.2 0.0
2003-Nov-07 Fri ### ### 0.029 ### 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 1,854,576 0 ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 14.9 14.9 0.0
2003-Oct-31 Fri ### ### ### ### 709,948 0 14.7 14.7 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### 702,580 0 ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### ### ### 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 6.1 6.1 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 13.8 13.8 0.0
2003-Oct-17 Fri ### ### ### ### 290,920 0 13.7 13.7 0.0
2003-Oct-16 Thu ### ### ### ### 6.3 6.3 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 989,689 0 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 1,434,855 0 5.9 5.9 0.0
2003-Oct-10 Fri ### ### ### ### 889,380 0 86.3 86.3 0.0
2003-Oct-09 Thu ### ### ### ### 509,689 0 ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 1,485,348 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 739,829 0 86.3 86.3 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 94.0 94.0 0.0
2003-Oct-01 Wed ### ### ### ### 98.1 98.1 0.0
2003-Sep-30 Tue ### ### ### ### 91.0 91.0 0.0
2003-Sep-29 Mon ### ### ### ### 70.9 70.9 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu 0.028 0.028 0.028 0.028 ### ### ###
2003-Sep-24 Wed 0.027 ### 0.027 ### ### ### 0.0
2003-Sep-23 Tue 0.029 0.029 0.028 0.028 220,588 6,286 ### ### ###
2003-Sep-22 Mon 0.029 0.029 0.029 0.029 ### ### 0.0
2003-Sep-19 Fri 0.029 ### 0.029 0.029 64.3 64.3 0.0
2003-Sep-18 Thu 0.025 0.029 0.025 0.029 98.9 98.9 0.0
2003-Sep-17 Wed 0.029 0.029 0.029 0.029 0 0.0
2003-Sep-16 Tue 0.029 0.029 0.029 0.029 214,083 ### ### ### 0.0
2003-Sep-15 Mon 0.029 0.029 0.029 0.029 72.5 72.5 0.0
2003-Sep-12 Fri 0.029 0.029 0.029 0.029 69.9 69.9 0.0
2003-Sep-11 Thu ### ### ### ### 0 0.0
2003-Sep-10 Wed 0.029 ### 0.028 ### 847,083 11,859 87.6 87.6 0.0
2003-Sep-09 Tue ### ### 0.029 0.029 4.9 4.9 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri 0.029 ### 0.029 ### 94.8 94.8 0.0
2003-Sep-04 Thu ### ### ### ### 63.6 63.6 0.0
2003-Sep-03 Wed 0.029 0.029 0.029 0.029 67.9 67.9 0.0
2003-Sep-02 Tue 0.029 0.029 0.029 0.029 0 0.0
2003-Sep-01 Mon ### ### 0.029 0.029 11.4 11.4 0.0
2003-Aug-29 Fri ### ### ### ### 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### 0 0.0
2003-Aug-27 Wed ### ### ### ### ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 11.9 11.9 0.0
2003-Aug-25 Mon ### ### ### ### 67.8 67.8 0.0
2003-Aug-22 Fri 0.029 ### 0.029 ### ### ### 0.0
2003-Aug-21 Thu ### ### 0.027 0.027 1.0 1.0 ###
2003-Aug-20 Wed ### ### ### ### 156,250 0 ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### 290,184 0 ### ### 0.0
2003-Aug-15 Fri ### ### ### ### ### ### 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 926,047 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 698,184 0 88.7 88.7 0.0
2003-Aug-11 Mon ### ### ### ### 0 0.0
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed 0.029 0.029 0.028 0.029 ### ### 0.0
2003-Aug-05 Tue 0.028 ### 0.026 ### 93.7 93.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>

Server processing from 2024-05-10 14:29:30 thru 2024-05-10 14:29:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000