Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-May-17 02:59:41 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PDZ) PRAIRIE MINING LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for PDZ    Limits Next Section


Company Details for (PDZ) PRAIRIE MINING LIMITED

Listing Code PDZ
Listing Name PRAIRIE MINING LIMITED
GICS Sector Materials
ISIN Name PRAIRIE DOWNS METALS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PDZ2


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for PDZ .. Tuesday 14th December 2021

PDZ 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 0.042 1 ###
MAX 1.4 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PDZ    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

225 Days for (PDZ) PRAIRIE MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Apr-17 Tue ### ### ### ### ### ### 0.0
2018-Apr-16 Mon ### ### ### ### 137,248 0 ### ### 0.0
2018-Apr-13 Fri 0.59 0.645 0.58 0.645 286,348 175,388 97.6 97.6 ###
2018-Apr-12 Thu 0.56 0.58 0.56 0.57 83,928 ### ### ### ###
2018-Apr-11 Wed 0.55 0.55 0.53 0.55 ### ### ###
2018-Apr-10 Tue 0.545 0.56 0.542 0.56 ### ### ###
2018-Apr-09 Mon ### 0.52 0.45 0.52 91.2 91.2 0.0
2018-Apr-06 Fri ### ### ### 0.525 1.0 1.0 0.0
2018-Apr-05 Thu ### ### ### ### 140,025 0 10.9 10.9 0.0
2018-Apr-04 Wed ### 0.675 ### 0.675 229,052 ### 95.0 95.0 0.0
2018-Apr-03 Tue 0.8 0.8 ### ### 1.1 1.1 0.0
2018-Mar-29 Thu 0.86 0.87 0.83 0.87 190,086 161,573 ### ### 0.1
2018-Mar-28 Wed 0.86 0.86 0.84 0.855 ### ### ###
2018-Mar-27 Tue 0.86 0.885 0.855 0.855 155,270 135,084 26.3 26.3 ###
2018-Mar-26 Mon ### ### 0.885 0.885 234,671 103,841 13.3 13.3 ###
2018-Mar-23 Fri ### ### ### ### ### ### 0.0
2018-Mar-22 Thu 0.87 0.87 0.855 0.855 ### ### ###
2018-Mar-21 Wed 0.87 0.87 0.83 0.85 14.4 14.4 ###
2018-Mar-20 Tue 0.845 0.87 ### 0.87 332,575 144,670 90.8 90.8 0.1
2018-Mar-19 Mon 0.84 0.84 0.82 0.83 545,051 ### ### ### ###
2018-Mar-16 Fri 0.875 0.875 0.83 0.83 5.7 5.7 ###
2018-Mar-15 Thu 0.85 0.88 0.83 0.88 1,344,986 ### 90.4 90.4 0.1
2018-Mar-14 Wed 0.79 ### 0.785 0.785 ### ### ###
2018-Mar-13 Tue 0.775 0.775 0.775 0.775 75.7 75.7 0.1
2018-Mar-12 Mon 0.78 0.78 0.78 0.78 72.1 72.1 0.1
2018-Mar-09 Fri 0.775 0.78 0.76 0.78 172,574 132,881 ### ### 0.1
2018-Mar-08 Thu 0.76 0.775 0.755 0.77 475,148 363,488 77.4 77.4 0.1
2018-Mar-07 Wed 0.77 0.775 0.755 0.755 21.5 21.5 ###
2018-Mar-06 Tue 0.755 0.78 0.755 0.77 85.0 85.0 0.1
2018-Mar-05 Mon 0.755 0.76 0.75 0.755 74.3 74.3 ###
2018-Mar-02 Fri ### ### 0.745 0.76 29.8 29.8 0.1
2018-Mar-01 Thu 0.77 0.77 0.76 0.77 74.0 74.0 0.1
2018-Feb-28 Wed 0.78 0.78 0.75 0.755 ### ### ###
2018-Feb-27 Tue 0.8 0.8 0.755 0.77 282,275 ### ### ### 0.1
2018-Feb-26 Mon 0.74 0.8 ### 0.75 79.9 79.9 ###
2018-Feb-23 Fri 0.7 ### 0.685 ### 92.1 92.1 0.0
2018-Feb-22 Thu ### ### 0.685 0.71 ### ### ###
2018-Feb-21 Wed 0.685 0.685 ### ### 286,524 ### ### ### 0.0
2018-Feb-20 Tue ### 0.685 ### ### ### ### 0.0
2018-Feb-19 Mon ### ### ### ### ### ### 0.0
2018-Feb-16 Fri ### ### 0.645 ### 363,183 117,126 90.2 90.2 0.0
2018-Feb-15 Thu ### 0.645 ### 0.645 ### ### ###
2018-Feb-14 Wed ### ### ### ### 74.8 74.8 0.0
2018-Feb-13 Tue ### ### 0.59 ### 85.3 85.3 0.0
2018-Feb-12 Mon 0.59 ### 0.58 0.59 32,889 ### ### ### 0.0
2018-Feb-09 Fri 0.59 ### 0.56 ### ### ### 0.0
2018-Feb-08 Thu ### ### 0.52 0.525 ### ### 0.0
2018-Feb-07 Wed 0.54 0.55 0.54 0.545 67.3 67.3 0.0
2018-Feb-06 Tue 0.55 0.55 ### ### 114,959 ### 14.6 14.6 0.0
2018-Feb-05 Mon 0.56 0.575 0.56 0.575 125,448 ### ### ### ###
2018-Feb-02 Fri ### ### 0.56 0.56 ### ### ###
2018-Feb-01 Thu 0.57 0.58 0.56 ### 69,384 39,548 ### ### 0.0
2018-Jan-31 Wed 0.56 0.57 0.56 ### 37,347 ### 75.3 75.3 0.0
2018-Jan-30 Tue 0.56 0.575 0.55 0.55 ### ### ###
2018-Jan-29 Mon 0.55 0.55 0.55 0.55 0 ###
2018-Jan-25 Thu 0.57 0.57 0.55 0.55 107,152 ### 9.8 9.8 ###
2018-Jan-24 Wed 0.56 ### 0.56 0.56 343,943 ### 68.9 68.9 ###
2018-Jan-23 Tue 0.55 0.57 0.545 0.55 64.4 64.4 ###
2018-Jan-22 Mon 0.555 0.555 0.54 0.54 ### ### 0.0
2018-Jan-19 Fri ### ### 0.56 ### 5.9 5.9 0.0
2018-Jan-18 Thu ### ### ### ### 84.8 84.8 0.0
2018-Jan-17 Wed ### ### ### ### 61,780 0 ### ### 0.0
2018-Jan-16 Tue ### ### ### ### 495,575 0 ### ### 0.0
2018-Jan-15 Mon ### ### ### ### 68.9 68.9 0.0
2018-Jan-12 Fri ### ### ### ### ### ### 0.0
2018-Jan-11 Thu ### ### ### ### 203,526 0 80.4 80.4 0.0
2018-Jan-02 Tue 0.555 0.555 0.54 0.54 12,154 6,654 ### ### 0.0
2017-Dec-29 Fri 0.56 0.56 0.54 0.54 44,226 24,324 ### ### 0.0
2017-Dec-28 Thu 0.55 0.56 0.54 0.54 126,471 69,559 ### ### 0.0
2017-Dec-27 Wed 0.52 0.54 0.52 0.54 ### ### 0.0
2017-Dec-22 Fri 0.54 0.54 0.525 0.53 15.2 15.2 0.0
2017-Dec-21 Thu 0.54 0.54 0.525 0.54 98,479 52,440 63.1 63.1 0.0
2017-Dec-20 Wed 0.545 0.55 0.525 0.55 94,429 50,755 74.9 74.9 ###
2017-Dec-19 Tue 0.51 0.55 ### 0.55 97.3 97.3 ###
2017-Dec-18 Mon 0.51 0.575 0.5 0.525 ### ### 0.0
2017-Dec-15 Fri 0.5 0.51 0.5 0.5 ### ### 0.0
2017-Dec-08 Fri 0.49 0.5 0.49 0.49 65.8 65.8 ###
2017-Dec-07 Thu ### ### 0.5 0.5 ### ### 0.0
2017-Dec-06 Wed 0.51 0.52 ### ### 32.2 32.2 0.0
2017-Dec-05 Tue ### 0.54 0.51 0.51 289,151 ### ### ### ###
2017-Dec-04 Mon 0.52 0.54 0.52 0.53 85,079 ### 84.2 84.2 0.0
2017-Dec-01 Fri 0.54 0.54 0.52 0.525 15.3 15.3 0.0
2017-Nov-30 Thu 0.525 0.54 0.525 0.54 ### ### 0.0
2017-Nov-29 Wed 0.53 0.575 0.525 0.525 ### ### 0.0
2017-Nov-28 Tue 0.53 0.53 0.53 0.53 0 0.0
2017-Nov-27 Mon 0.545 0.545 0.52 0.53 ### ### 0.0
2017-Nov-24 Fri 0.54 0.54 ### 0.54 66.6 66.6 0.0
2017-Nov-23 Thu 0.54 ### 0.52 0.52 ### ### 0.0
2017-Nov-22 Wed 0.52 0.54 0.52 ### 35,550 18,841 ### ### 0.0
2017-Nov-21 Tue 0.54 0.54 0.52 0.52 ### ### 0.0
2017-Nov-20 Mon 0.56 0.56 0.52 0.52 109,480 ### 5.9 5.9 0.0
2017-Nov-17 Fri 0.56 ### 0.55 0.55 ### ### ###
2017-Nov-16 Thu 0.545 ### 0.54 0.54 89,847 24,258 23.9 23.9 0.0
2017-Nov-15 Wed 0.545 0.55 0.54 0.54 53,453 ### ### ### 0.0
2017-Nov-14 Tue 0.56 0.56 0.525 0.54 180,043 97,673 15.1 15.1 0.0
2017-Nov-13 Mon 0.545 0.59 0.52 0.58 ### ### ###
2017-Nov-10 Fri 0.54 0.56 0.51 ### ### ### 0.0
2017-Nov-09 Thu 0.52 0.53 0.5 0.5 234,582 ### ### ### 0.0
2017-Nov-08 Wed 0.54 0.54 0.52 0.52 ### ### 0.0
2017-Nov-07 Tue 0.52 0.55 0.52 0.54 ### ### 0.0
2017-Nov-06 Mon 0.51 ### ### 0.52 ### ### 0.0
2017-Nov-03 Fri 0.55 0.55 0.525 0.525 53,986 ### 7.9 7.9 0.0
2017-Nov-02 Thu 0.54 0.55 ### ### 27.6 27.6 0.0
2017-Nov-01 Wed 0.55 0.56 0.54 0.555 82,226 45,224 ### ### ###
2017-Oct-31 Tue ### ### ### ### 0 0.0
2017-Oct-30 Mon ### ### ### ### 0 0.0
2017-Oct-27 Fri 0.53 0.54 0.53 ### 78.3 78.3 0.0
2017-Oct-26 Thu 0.54 0.54 ### 0.54 64,584 ### 70.0 70.0 0.0
2017-Oct-25 Wed 0.545 0.555 0.54 0.54 ### ### 0.0
2017-Oct-24 Tue 0.56 0.56 0.55 0.56 25,658 14,240 68.6 68.6 ###
2017-Oct-23 Mon 0.545 0.56 0.545 0.56 90.1 90.1 ###
2017-Oct-20 Fri 0.575 0.575 0.575 0.575 64.8 64.8 ###
2017-Oct-19 Thu 0.57 0.59 0.57 0.59 60,874 ### ### ### 0.0
2017-Oct-18 Wed 0.56 ### 0.56 0.56 91,077 ### 69.7 69.7 ###
2017-Oct-17 Tue 0.555 0.56 0.55 0.56 ### ### ###
2017-Oct-16 Mon 0.57 0.57 0.55 0.57 ### ### ###
2017-Oct-13 Fri 0.57 0.59 0.57 0.57 ### ### ###
2017-Oct-12 Thu 0.57 0.57 0.56 0.56 ### ### ###
2017-Oct-11 Wed 0.585 0.585 0.56 0.575 19.1 19.1 ###
2017-Oct-10 Tue 0.56 ### 0.55 ### 33,574 ### ### ### 0.0
2017-Oct-09 Mon 0.56 0.56 0.56 0.56 0 ###
2017-Oct-06 Fri 0.56 0.56 0.56 0.56 0 ###
2017-Oct-05 Thu ### ### 0.56 0.56 21.5 21.5 ###
2017-Oct-04 Wed ### 0.57 ### 0.57 1,228 349 79.9 79.9 ###
2017-Oct-03 Tue 0.57 0.57 0.57 0.57 6,854 ### 72.6 72.6 ###
2017-Oct-02 Mon 0.59 0.59 0.56 0.56 23,240 ### ### ### ###
2017-Sep-29 Fri ### ### ### ### ### ### 0.0
2017-Sep-28 Thu 0.575 0.575 0.57 0.575 125,354 ### 67.2 67.2 ###
2017-Sep-27 Wed 0.58 0.58 ### 0.575 423,281 122,751 23.5 23.5 ###
2017-Sep-26 Tue 0.59 ### 0.58 ### 32,584 9,449 ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 106,250 0 89.2 89.2 0.0
2017-Sep-22 Fri ### ### ### ### ### ### 0.0
2017-Sep-21 Thu ### ### ### ### ### ### 0.0
2017-Sep-20 Wed ### ### ### ### 106,055 0 ### ### 0.0
2017-Sep-19 Tue ### 0.645 ### ### ### ### 0.0
2017-Sep-18 Mon ### ### ### ### 161,775 0 96.5 96.5 0.0
2017-Sep-15 Fri ### ### ### ### 156,654 0 85.1 85.1 0.0
2017-Sep-14 Thu ### ### 0.59 ### 78,055 23,026 23.6 23.6 0.0
2017-Sep-13 Wed ### ### 0.59 ### 306,888 ### ### ### 0.0
2017-Sep-12 Tue 0.59 ### 0.585 0.585 197,670 ### ### ### ###
2017-Sep-11 Mon 0.59 0.59 0.57 0.575 230,550 ### ### ### ###
2017-Sep-08 Fri 0.58 0.585 0.56 0.56 9.1 9.1 ###
2017-Sep-07 Thu 0.545 0.58 0.545 0.56 338,148 ### 87.9 87.9 ###
2017-Sep-06 Wed 0.55 0.55 ### 0.545 22.7 22.7 0.0
2017-Sep-05 Tue 0.52 ### ### ### 33,970 0 90.0 90.0 0.0
2017-Sep-04 Mon 0.52 0.525 0.52 0.525 19,949 10,423 ### ### 0.0
2017-Sep-01 Fri 0.53 0.53 0.53 0.53 0 0.0
2017-Aug-31 Thu 0.52 0.53 0.52 0.53 16,083 8,443 81.2 81.2 0.0
2017-Aug-30 Wed 0.53 0.53 ### ### 12.5 12.5 0.0
2017-Aug-29 Tue 0.51 ### ### ### ### ### 0.0
2017-Aug-28 Mon 0.55 0.55 0.545 0.545 51,441 ### ### ### 0.0
2017-Aug-25 Fri 0.52 0.54 0.52 0.53 167,878 88,975 ### ### 0.0
2017-Aug-24 Thu 0.52 0.52 0.51 0.52 84,389 ### 66.4 66.4 0.0
2017-Aug-23 Wed 0.52 0.52 0.5 0.5 19,154 ### 10.2 10.2 0.0
2017-Aug-22 Tue 0.52 0.52 0.5 0.52 110,485 56,347 ### ### 0.0
2017-Aug-21 Mon 0.52 0.52 0.5 0.5 157,576 ### 12.2 12.2 0.0
2017-Aug-18 Fri 0.475 0.5 0.455 0.5 262,284 125,240 ### ### 0.0
2017-Aug-17 Thu 0.47 0.5 ### 0.5 95.0 95.0 0.0
2017-Aug-16 Wed 0.47 0.47 ### ### 246,748 57,985 ### ### 0.0
2017-Aug-15 Tue 0.46 0.48 0.46 ### 148,227 ### ### ### 0.0
2017-Aug-14 Mon 0.46 0.46 0.45 0.46 102,441 ### ### ### 0.0
2017-Aug-11 Fri 0.45 0.47 0.45 0.47 ### ### ###
2017-Aug-10 Thu 0.46 0.46 0.425 0.44 301,741 133,520 ### ### ###
2017-Aug-09 Wed 0.46 0.48 0.46 0.48 601,548 282,727 ### ### 0.0
2017-Aug-08 Tue 0.43 0.45 0.42 0.42 17.5 17.5 ###
2017-Aug-07 Mon ### ### 0.43 0.43 80,049 ### ### ### ###
2017-Aug-04 Fri 0.41 0.44 0.41 0.43 ### ### ###
2017-Aug-03 Thu ### 0.42 ### ### 150,248 31,552 12.9 12.9 0.0
2017-Aug-02 Wed ### 0.4 ### 0.4 106,842 ### ### ### 0.0
2017-Aug-01 Tue 0.385 0.4 ### ### ### ### 0.0
2017-Jul-31 Mon 0.45 0.45 0.385 ### 1,099,520 459,049 0.6 0.6 0.0
2017-Jul-28 Fri 0.45 0.45 0.45 0.45 77.1 77.1 0.0
2017-Jul-27 Thu 0.45 0.455 0.45 0.45 245,470 111,075 ### ### 0.0
2017-Jul-26 Wed 0.47 0.47 0.46 0.46 13.3 13.3 0.0
2017-Jul-25 Tue 0.475 0.49 0.45 0.46 ### ### 0.0
2017-Jul-24 Mon 0.455 0.455 0.455 0.455 72.7 72.7 0.0
2017-Jul-21 Fri 0.485 0.485 0.47 0.475 ### ### ###
2017-Jul-20 Thu 0.49 0.49 0.49 0.49 ### ### ###
2017-Jul-19 Wed 0.5 0.5 0.5 0.5 0 0.0
2017-Jul-18 Tue 0.49 0.5 0.49 0.5 26,052 ### 90.0 90.0 0.0
2017-Jul-17 Mon 0.5 0.5 0.49 0.49 72,853 ### ### ### ###
2017-Jul-14 Fri 0.51 0.51 0.51 0.51 68.6 68.6 ###
2017-Jul-13 Thu 0.5 0.5 0.5 0.5 0 0.0
2017-Jul-12 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2017-Jul-11 Tue 0.51 0.51 0.51 0.51 0 ###
2017-Jul-10 Mon 0.51 0.51 0.51 0.51 ### ### ###
2017-Jul-07 Fri 0.53 0.53 0.5 0.53 73.8 73.8 0.0
2017-Jul-06 Thu ### 0.54 0.53 0.53 24.5 24.5 0.0
2017-Jul-05 Wed 0.51 ### 0.51 ### 20,286 5,172 ### ### 0.0
2017-Jul-04 Tue 0.51 0.51 0.5 0.5 13.7 13.7 0.0
2017-Jul-03 Mon 0.5 0.5 0.5 0.5 0 0.0
2017-Jun-30 Fri 0.5 0.54 0.5 0.5 70.9 70.9 0.0
2017-Jun-29 Thu 0.5 0.5 0.5 0.5 63.3 63.3 0.0
2017-Jun-28 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2017-Jun-27 Tue 0.51 0.51 0.5 0.5 99,573 50,284 16.7 16.7 0.0
2017-Jun-26 Mon 0.5 0.5 0.5 0.5 74.4 74.4 0.0
2017-Jun-23 Fri ### ### 0.5 0.5 ### ### 0.0
2017-Jun-22 Thu 0.5 0.51 0.5 0.51 186,484 94,174 ### ### ###
2017-Jun-21 Wed 0.51 0.51 0.51 0.51 ### ### ###
2017-Jun-20 Tue 0.53 0.53 0.525 0.525 111,526 58,829 23.7 23.7 0.0
2017-Jun-19 Mon 0.52 0.525 0.51 0.525 81.7 81.7 0.0
2017-Jun-16 Fri 0.51 0.51 0.51 0.51 0 ###
2017-Jun-15 Thu 0.52 0.52 0.51 0.51 317,276 ### 19.5 19.5 ###
2017-Jun-14 Wed 0.525 0.525 0.525 0.525 ### ### 0.0
2017-Jun-13 Tue 0.54 0.54 0.52 0.53 ### ### 0.0
2017-Jun-09 Fri 0.51 0.52 0.51 0.51 ### ### ###
2017-Jun-08 Thu ### ### 0.51 0.51 23.2 23.2 ###
2017-Jun-07 Wed ### ### 0.51 ### 360,056 ### ### ### 0.0
2017-Jun-06 Tue 0.525 0.525 0.52 0.525 ### ### 0.0
2017-Jun-05 Mon 0.52 0.53 0.51 0.52 ### ### 0.0
2017-Jun-02 Fri 0.54 0.54 0.525 0.525 ### ### 0.0
2017-Jun-01 Thu 0.55 0.55 ### 0.54 232,278 63,876 ### ### 0.0
2017-May-31 Wed 0.56 0.57 0.555 0.555 467,973 ### 25.2 25.2 ###
2017-May-30 Tue 0.57 0.58 0.57 0.57 ### ### ###
2017-May-29 Mon 0.585 0.585 0.555 0.57 16.3 16.3 ###
2017-May-26 Fri 0.58 0.585 0.57 0.585 584,449 ### ### ### ###
2017-May-25 Thu ### 0.58 0.56 0.58 ### ### ###
2017-May-24 Wed 0.54 0.54 0.54 0.54 96,257 51,978 69.0 69.0 0.0
2017-May-23 Tue 0.55 0.56 0.54 0.545 ### ### 0.0
2017-May-22 Mon 0.53 0.555 0.53 0.555 525,378 ### 94.1 94.1 ###
2017-May-19 Fri 0.46 0.5 0.46 0.5 92,874 44,579 ### ### 0.0
2017-May-18 Thu 0.47 0.47 0.47 0.47 0 ###
2017-May-17 Wed 0.47 0.47 0.47 0.47 ### ### ###
2017-May-16 Tue 0.47 0.47 0.47 0.47 ### ### ###
2017-May-15 Mon 0.48 0.48 0.47 0.47 101,157 48,049 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>
     Prev Section 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 2024-05-17 02:59:41 thru 2024-05-17 02:59:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000