|
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 Fri 24-May-10 02:33:56 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(PCE) PINNACLE VRB LIMITED Daily Prices Page 13...
|
TOC    Company Info for PCE    Limits |
Company Details for (PCE) PINNACLE VRB LIMITED
Listing Code
| PCE
|
Listing Name
| PINNACLE VRB LIMITED
|
GICS Sector
| Capital Goods
|
ISIN Name
| PINNACLE VRB LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000PCE9 |
Maximum Price date available .. Thursday 9th May 2024 Latest price with VOLUME for PCE .. Wednesday 14th February 2007
PCE 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
| ###
| 26
| 0.0 |
MAX
| 1.29
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for PCE    Bottom |
End of day Prices (full format), 113 Days for (PCE) PINNACLE VRB LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Jul-27 Fri
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| 0.59
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| 0.57
| 0.59
| 0.57
| 0.59
|
|
| 93.4
| 93.4
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| 0.59
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Jul-19 Thu
| 0.59
| ###
| 0.58
| 0.58
|
|
| 23.6
| 23.6
| ### |
2001-Jul-18 Wed
| 0.59
| ###
| 0.58
| 0.58
|
|
| 23.7
| 23.7
| ### |
2001-Jul-17 Tue
| 0.57
| 0.59
| 0.56
| 0.57
| 68,355
| ###
| 74.5
| 74.5
| ### |
2001-Jul-16 Mon
| 0.55
| 0.57
| 0.55
| 0.57
| 80,150
| 44,884
| 92.8
| 92.8
| ### |
2001-Jul-13 Fri
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| 18.9
| 18.9
| 0.0 |
2001-Jul-12 Thu
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2001-Jul-11 Wed
| 0.56
| 0.59
| 0.5
| 0.53
| 611,884
| 333,476
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| 0.56
| ###
| 0.56
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Jul-06 Fri
| 0.59
| ###
| 0.59
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| 0.59
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 92,740
| 0
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 54,741
| 0
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 309,227
| 0
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 63,144
| 0
| 21.6
| 21.6
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| 0.59
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
| 103,749
| 0
| 71.4
| 71.4
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| 0.625
| 685,023
| 0
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| 0.59
| ###
| 693,926
| ###
| 84.2
| 84.2
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 0.54
| ###
| 0.54
| 0.57
|
|
| 90.9
| 90.9
| ### |
2001-Jun-07 Thu
| 0.52
| 0.56
| 0.52
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2001-Jun-06 Wed
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| 0.5
| 0.52
| 0.5
| 0.51
| 119,524
| 60,957
| 87.5
| 87.5
| ### |
2001-Jun-01 Fri
| 0.49
| 0.52
| 0.49
| 0.5
|
|
| 83.4
| 83.4
| 0.0 |
2001-May-31 Thu
| 0.47
| 0.48
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2001-May-30 Wed
| 0.5
| 0.5
| 0.475
| 0.475
|
|
| 11.4
| 11.4
| ### |
2001-May-29 Tue
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-May-28 Mon
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| 93.0
| 93.0
| 0.0 |
2001-May-25 Fri
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| 81.7
| 81.7
| 0.0 |
2001-May-24 Thu
| 0.51
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 0.5
| 0.51
| 0.5
| 0.51
| 2,050
| ###
| 85.7
| 85.7
| ### |
2001-May-22 Tue
| 0.53
| 0.53
| 0.5
| 0.5
| 179,350
| ###
| 8.6
| 8.6
| 0.0 |
2001-May-21 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| 0.54
| 0.54
| 0.53
| 0.54
| 32,950
| 17,628
| ###
| ###
| 0.0 |
2001-May-17 Thu
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 0.58
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-May-14 Mon
| 0.55
| 0.58
| 0.55
| 0.58
| 91,288
| 51,577
| 96.5
| 96.5
| ### |
2001-May-11 Fri
| 0.55
| 0.56
| 0.54
| 0.55
|
|
| 72.5
| 72.5
| ### |
2001-May-10 Thu
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-May-09 Wed
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-May-08 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 0.57
| 0.59
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-May-04 Fri
| ###
| ###
| 0.57
| 0.58
| 240,475
| ###
| ###
| ###
| ### |
2001-May-03 Thu
| ###
| ###
| 0.59
| ###
| 150,628
| ###
| 20.7
| 20.7
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
| 1,562,054
| 0
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 0.56
| ###
| 0.56
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2001-Apr-30 Mon
| 0.56
| 0.56
| 0.54
| 0.54
| 126,654
| 69,659
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 84.6
| 84.6
| ### |
2001-Apr-26 Thu
| 0.55
| 0.55
| 0.54
| 0.54
| 49,375
| ###
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 0.51
| 0.55
| 0.51
| 0.55
| 515,325
| 273,122
| ###
| ###
| ### |
2001-Apr-23 Mon
| 0.5
| 0.52
| 0.5
| 0.51
|
|
| 86.2
| 86.2
| ### |
2001-Apr-20 Fri
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 0.5
| 0.5
| 0.485
| 0.5
|
|
| 66.6
| 66.6
| 0.0 |
2001-Apr-17 Tue
| 0.5
| 0.51
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
2001-Apr-16 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 0.48
| 0.5
| 0.475
| 0.5
|
|
| 88.6
| 88.6
| 0.0 |
2001-Apr-11 Wed
| ###
| 0.48
| 0.45
| 0.47
| 102,280
| ###
| 77.3
| 77.3
| ### |
2001-Apr-10 Tue
| 0.5
| 0.5
| 0.425
| ###
| 442,275
| 204,552
| 6.0
| 6.0
| 0.0 |
2001-Apr-09 Mon
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2001-Apr-06 Fri
| 0.5
| 0.51
| 0.49
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2001-Apr-05 Thu
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| 10.6
| 10.6
| 0.0 |
2001-Apr-04 Wed
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 0.49
| 0.5
| 0.485
| 0.5
|
|
| 88.4
| 88.4
| 0.0 |
2001-Apr-02 Mon
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| 15.6
| 15.6
| 0.0 |
2001-Mar-30 Fri
| 0.51
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| 0.53
| 0.54
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| 0.51
| 0.53
| 0.51
| 0.53
|
|
| 90.2
| 90.2
| 0.0 |
2001-Mar-27 Tue
| ###
| 0.52
| ###
| 0.5
|
|
| 75.2
| 75.2
| 0.0 |
2001-Mar-26 Mon
| ###
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| 0.51
| 0.52
| 0.475
| 0.478
|
|
| 5.8
| 5.8
| 0.0 |
2001-Mar-22 Thu
| 0.46
| 0.485
| 0.46
| 0.485
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| 0.47
| 0.48
| 0.46
| 0.46
|
|
| 21.2
| 21.2
| 0.0 |
2001-Mar-20 Tue
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 18.0
| 18.0
| ### |
2001-Mar-19 Mon
| 0.473
| 0.48
| 0.47
| 0.475
| 72,283
| ###
| 80.4
| 80.4
| ### |
2001-Mar-16 Fri
| ###
| ###
| 0.47
| 0.48
| 38,750
| ###
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| 0.46
| 0.5
| 0.46
| 0.5
|
|
| 98.1
| 98.1
| 0.0 |
2001-Mar-14 Wed
| 0.455
| 0.46
| 0.45
| 0.46
| 48,149
| ###
| 77.5
| 77.5
| 0.0 |
2001-Mar-13 Tue
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| 8.3
| 8.3
| 0.0 |
2001-Mar-12 Mon
| 0.48
| 0.5
| 0.48
| 0.49
|
|
| 88.6
| 88.6
| ### |
2001-Mar-09 Fri
| ###
| 0.51
| ###
| 0.48
| 284,077
| ###
| 91.6
| 91.6
| 0.0 |
2001-Mar-08 Thu
| 0.46
| 0.48
| 0.45
| 0.47
|
|
| 87.6
| 87.6
| ### |
2001-Mar-07 Wed
| 0.5
| 0.5
| 0.47
| 0.47
| 206,823
| ###
| 5.0
| 5.0
| ### |
2001-Mar-06 Tue
| ###
| 0.56
| ###
| 0.485
| 1,850,250
| 518,070
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
| 78,526
| 0
| 15.4
| 15.4
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 72.9
| 72.9
| 0.0 |
2001-Feb-23 Fri
| 0.4
| ###
| 0.4
| 0.4
| 44,379
| 8,875
| 68.9
| 68.9
| 0.0 |
2001-Feb-22 Thu
| 0.4
| ###
| 0.4
| 0.4
|
|
| 71.4
| 71.4
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| 27.9
| 27.9
| 0.0 |
2001-Feb-20 Tue
| ###
| 0.41
| ###
| 0.41
| 34,259
| 7,023
| 96.1
| 96.1
| ### |
|
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 2024-05-10 02:33:56 thru 2024-05-10 02:33:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|