Stock Trading: www.OzSuper.com Logo 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 Wed 24-May-22 03:49:02 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

(PEL) PELICAN RESOURCES LIMITED Daily Prices Page 15...

     Prev Section TOC    Company Info for PEL    Limits Next Section


Company Details for (PEL) PELICAN RESOURCES LIMITED

Listing Code PEL
Listing Name PELICAN RESOURCES LIMITED
GICS Sector Materials
ISIN Name PELICAN RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PEL0


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for PEL .. Tuesday 30th October 2018

PEL 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 ### 2 0.0
MAX 0.49 ### ###


Font Format Legend

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


End of day Prices (full format),

225 Days for (PEL) PELICAN RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Feb-15 Fri 0.29 ### 0.29 0.29 ### ### ###
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 0.28 0.285 0.28 0.285 ### ### ###
2008-Feb-12 Tue 0.275 0.28 0.275 0.28 25,648 ### 83.8 83.8 ###
2008-Feb-11 Mon 0.27 0.275 0.27 0.275 192,452 52,443 88.6 88.6 ###
2008-Feb-08 Fri 0.26 0.275 0.26 0.27 190,988 51,089 87.9 87.9 ###
2008-Feb-07 Thu 0.25 0.26 ### ### ### ### 0.0
2008-Feb-06 Wed 0.245 0.245 0.245 0.245 74.3 74.3 0.0
2008-Feb-05 Tue 0.25 0.25 0.22 0.22 ### ### 0.0
2008-Feb-04 Mon 0.26 0.26 0.25 0.25 12.9 12.9 0.0
2008-Feb-01 Fri 0.27 0.28 0.26 0.26 555,547 ### ### ### 0.0
2008-Jan-31 Thu ### 0.26 ### 0.26 ### ### 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu 0.2 0.2 ### ### 4.4 4.4 0.0
2008-Jan-23 Wed 0 0 0 0 0 0.0
2008-Jan-22 Tue 0.23 0.23 ### ### 323,670 37,222 5.2 5.2 0.0
2008-Jan-21 Mon 0.225 0.24 0.225 0.23 ### ### ###
2008-Jan-18 Fri 0.21 0.22 0.21 0.22 91.7 91.7 0.0
2008-Jan-17 Thu 0.21 0.21 ### ### ### ### 0.0
2008-Jan-16 Wed 0.22 0.22 0.21 0.21 ### ### ###
2008-Jan-15 Tue 0.22 0.22 0.22 0.22 75.9 75.9 0.0
2008-Jan-14 Mon 0.22 0.225 0.22 0.22 97,358 ### ### ### 0.0
2008-Jan-11 Fri ### ### 0.225 0.225 ### ### ###
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed 0.22 0.23 0.22 0.225 85.6 85.6 ###
2008-Jan-08 Tue 0.24 0.24 0.22 0.22 3.0 3.0 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 0.26 0.26 0.24 0.24 2.1 2.1 0.0
2008-Jan-02 Wed 0.26 0.27 0.26 0.26 89,556 ### ### ### 0.0
2007-Dec-31 Mon 0.27 0.27 0.27 0.27 ### ### ###
2007-Dec-28 Fri 0.27 0.27 0.25 0.27 104,444 27,155 ### ### ###
2007-Dec-27 Thu 0.23 0.29 0.23 0.28 151,122 ### 99.5 99.5 ###
2007-Dec-24 Mon ### 0.225 ### 0.225 92.5 92.5 ###
2007-Dec-21 Fri ### ### ### ### 64.1 64.1 0.0
2007-Dec-20 Thu 0.21 0.21 ### ### 52,275 5,488 20.2 20.2 0.0
2007-Dec-19 Wed 0.21 0.21 ### 0.21 ### ### ###
2007-Dec-18 Tue ### ### 0.21 0.21 25.6 25.6 ###
2007-Dec-17 Mon 0.23 0.23 ### ### ### ### 0.0
2007-Dec-14 Fri ### ### ### ### 27,759 0 ### ### 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0.23 0.23 0.23 0.23 68.4 68.4 ###
2007-Dec-10 Mon 0.23 0.23 0.21 0.21 2.0 2.0 ###
2007-Dec-07 Fri 0.23 0.23 0.23 0.23 ### ### ###
2007-Dec-06 Thu 0.23 0.23 0.22 0.22 7.8 7.8 0.0
2007-Dec-05 Wed 0.23 0.23 0.23 0.23 25,987 5,977 68.6 68.6 ###
2007-Dec-04 Tue 0.24 0.24 0.225 0.225 66,955 ### 5.0 5.0 ###
2007-Dec-03 Mon 0.22 0.25 0.22 0.24 363,781 85,488 ### ### 0.0
2007-Nov-30 Fri ### 0.2 ### 0.2 81.6 81.6 0.0
2007-Nov-29 Thu 0.185 ### ### ### ### ### 0.0
2007-Nov-28 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
2007-Nov-27 Tue 0.175 0.175 0.175 0.175 ### ### 0.0
2007-Nov-26 Mon 0.175 0.175 0.175 0.175 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 0.6 0.6 0.0
2007-Nov-22 Thu ### ### ### ### 75.9 75.9 0.0
2007-Nov-21 Wed 0.2 0.2 ### ### ### ### 0.0
2007-Nov-20 Tue ### ### 0.2 ### 95,326 ### ### ### 0.0
2007-Nov-19 Mon 0.2 0.22 0.2 0.22 97.6 97.6 0.0
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu 0.185 0.185 0.185 0.185 0 ###
2007-Nov-14 Wed ### ### ### 0.185 26,950 0 96.7 96.7 ###
2007-Nov-13 Tue ### ### ### ### 67.6 67.6 0.0
2007-Nov-12 Mon ### ### ### ### 36,050 0 9.0 9.0 0.0
2007-Nov-09 Fri 0.185 ### 0.185 ### ### ### 0.0
2007-Nov-08 Thu ### ### 0.175 ### 44,450 3,889 ### ### 0.0
2007-Nov-07 Wed ### ### 0.185 0.185 255,626 23,645 13.9 13.9 ###
2007-Nov-06 Tue 0.2 0.2 ### ### 31,374 ### ### ### 0.0
2007-Nov-05 Mon 0.21 0.21 0.2 0.2 ### ### 0.0
2007-Nov-02 Fri 0.22 0.22 0.22 0.22 61.3 61.3 0.0
2007-Nov-01 Thu 0.22 0.23 0.22 0.22 58.6 58.6 0.0
2007-Oct-31 Wed ### 0.22 ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon 0.21 ### 0.21 ### 84.7 84.7 0.0
2007-Oct-26 Fri 0.23 0.23 0.2 0.2 100,770 ### 0.6 0.6 0.0
2007-Oct-25 Thu 0.23 0.23 0.23 0.23 70.3 70.3 ###
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue 0.22 0.22 ### ### 13.1 13.1 0.0
2007-Oct-22 Mon 0.22 0.22 0.22 0.22 79,049 ### ### ### 0.0
2007-Oct-19 Fri 0.22 0.22 0.22 0.22 68.5 68.5 0.0
2007-Oct-18 Thu 0.22 0.22 0.22 0.22 ### ### 0.0
2007-Oct-17 Wed 0.21 0.22 0.21 ### ### ### 0.0
2007-Oct-16 Tue 0.245 0.245 0.21 0.21 0.3 0.3 ###
2007-Oct-15 Mon 0.24 0.245 ### 0.245 37,085 4,542 85.9 85.9 0.0
2007-Oct-12 Fri 0.25 0.25 0.2 0.24 7.4 7.4 0.0
2007-Oct-11 Thu 0 0 0 0 0 0.0
2007-Oct-10 Wed 0.255 0.255 0.25 0.25 ### ### 0.0
2007-Oct-09 Tue 0.27 0.27 0.26 0.26 ### ### 0.0
2007-Oct-08 Mon 0.27 0.27 0.27 0.27 35,528 ### 67.7 67.7 ###
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu 0.275 0.275 0.27 0.275 73.1 73.1 ###
2007-Oct-03 Wed 0.28 0.285 0.28 0.28 ### ### ###
2007-Oct-02 Tue 0.28 0.28 0.275 0.275 85,079 ### ### ### ###
2007-Oct-01 Mon 0.28 0.29 0.27 0.29 ### ### ###
2007-Sep-28 Fri 0.29 ### 0.28 0.28 402,052 56,287 9.6 9.6 ###
2007-Sep-27 Thu 0.28 0.29 0.28 0.29 ### ### ###
2007-Sep-26 Wed 0.28 0.28 0.27 0.28 76,448 21,023 ### ### ###
2007-Sep-25 Tue ### ### 0.29 0.29 ### ### ###
2007-Sep-24 Mon ### ### ### ### 88,558 0 62.2 62.2 0.0
2007-Sep-21 Fri 0.28 ### 0.28 0.29 86.2 86.2 ###
2007-Sep-20 Thu ### ### 0.29 ### ### ### 0.0
2007-Sep-19 Wed 0.28 0.28 0.28 0.28 68.0 68.0 ###
2007-Sep-18 Tue ### ### ### ### 80.0 80.0 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 66,685 0 86.7 86.7 0.0
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed ### ### 0.285 ### 14.6 14.6 0.0
2007-Sep-11 Tue 0.285 ### 0.285 ### ### ### 0.0
2007-Sep-10 Mon 0.285 ### 0.285 0.285 ### ### ###
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### 72.1 72.1 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon ### ### ### ### 66.6 66.6 0.0
2007-Aug-31 Fri 0.28 ### 0.28 ### 64,753 ### ### ### 0.0
2007-Aug-30 Thu 0.29 ### 0.29 ### 92.7 92.7 0.0
2007-Aug-29 Wed 0.29 0.29 0.27 0.28 ### ### ###
2007-Aug-28 Tue ### ### 0.29 0.29 21.9 21.9 ###
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri 0.29 0.29 0.26 0.26 1.3 1.3 0.0
2007-Aug-23 Thu 0.26 0.29 0.26 0.29 97.3 97.3 ###
2007-Aug-22 Wed 0.26 0.26 0.26 0.26 16,172 ### 62.5 62.5 0.0
2007-Aug-21 Tue 0.29 0.29 0.26 0.26 79,429 21,842 1.9 1.9 0.0
2007-Aug-20 Mon ### ### ### 0.28 ### ### ###
2007-Aug-17 Fri 0 0 0 0 0 0.0
2007-Aug-16 Thu 0.24 0.24 0.185 0.185 ### ### ###
2007-Aug-15 Wed 0.28 0.28 0.24 0.24 ### ### 0.0
2007-Aug-14 Tue 0.27 0.27 0.27 0.27 27,543 ### 77.9 77.9 ###
2007-Aug-13 Mon 0.245 0.245 0.22 0.24 ### ### 0.0
2007-Aug-10 Fri ### 0.27 0.22 0.22 ### ### 0.0
2007-Aug-09 Thu 0.28 0.28 0.225 0.225 ### ### ###
2007-Aug-08 Wed ### ### ### ### 0 0.0
2007-Aug-07 Tue 0.29 ### 0.28 ### 88.1 88.1 0.0
2007-Aug-06 Mon ### ### 0.28 ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 38,750 0 69.9 69.9 0.0
2007-Aug-02 Thu ### ### ### ### 25.5 25.5 0.0
2007-Aug-01 Wed ### ### ### ### 24.0 24.0 0.0
2007-Jul-31 Tue 0.355 0.355 0.355 0.355 ### ### 0.0
2007-Jul-30 Mon ### 0.355 ### 0.355 23,573 4,184 89.6 89.6 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu 0.4 0.4 0.4 0.4 75.5 75.5 0.0
2007-Jul-25 Wed ### ### ### ### 35,220 0 ### ### 0.0
2007-Jul-24 Tue 0.41 0.42 0.41 0.42 ### ### ###
2007-Jul-23 Mon 0.44 0.44 ### ### 65,928 ### 0.6 0.6 0.0
2007-Jul-20 Fri 0.4 0.44 0.4 0.44 202,989 85,255 ### ### ###
2007-Jul-19 Thu ### 0.4 ### 0.385 115,277 23,055 ### ### 0.0
2007-Jul-18 Wed ### ### ### ### 5.0 5.0 0.0
2007-Jul-17 Tue 0.4 0.4 ### ### ### ### 0.0
2007-Jul-16 Mon 0.43 0.43 ### 0.4 3.2 3.2 0.0
2007-Jul-13 Fri ### 0.44 0.4 0.44 94.8 94.8 ###
2007-Jul-12 Thu ### 0.43 ### 0.43 ### ### ###
2007-Jul-11 Wed 0.41 0.41 ### ### 5.7 5.7 0.0
2007-Jul-10 Tue 0.44 ### 0.43 0.43 111,521 23,977 17.3 17.3 ###
2007-Jul-09 Mon 0.44 0.46 0.425 0.425 ### ### ###
2007-Jul-06 Fri 0.425 0.43 0.42 0.43 ### ### ###
2007-Jul-05 Thu ### 0.425 ### 0.425 65,644 13,949 ### ### ###
2007-Jul-04 Wed 0.4 ### ### ### 8.2 8.2 0.0
2007-Jul-03 Tue 0.42 0.42 0.41 0.41 9,550 ### ### ### ###
2007-Jul-02 Mon 0.44 0.44 ### ### 154,752 34,045 ### ### 0.0
2007-Jun-29 Fri 0.45 0.46 0.45 0.46 77.5 77.5 0.0
2007-Jun-28 Thu 0.44 0.46 0.44 0.45 ### ### 0.0
2007-Jun-27 Wed ### 0.42 ### 0.42 167,672 ### 96.9 96.9 ###
2007-Jun-26 Tue 0.46 0.47 ### ### 8.9 8.9 0.0
2007-Jun-25 Mon ### 0.49 ### 0.46 ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 206,250 0 ### ### 0.0
2007-Jun-21 Thu ### 0.345 ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 0.7 0.7 0.0
2007-Jun-19 Tue ### ### ### ### 6.3 6.3 0.0
2007-Jun-18 Mon 0.27 ### 0.27 ### 846,928 ### ### ### 0.0
2007-Jun-15 Fri 0.24 0.255 0.225 0.255 ### ### 0.0
2007-Jun-14 Thu ### 0.24 ### 0.24 ### ### 0.0
2007-Jun-13 Wed 0.23 ### 0.23 ### ### ### 0.0
2007-Jun-12 Tue ### 0.23 ### ### 88,258 10,149 ### ### 0.0
2007-Jun-08 Fri 0.23 0.23 0.225 0.23 66.0 66.0 ###
2007-Jun-07 Thu 0.225 ### 0.225 ### 91.8 91.8 0.0
2007-Jun-06 Wed ### 0.225 ### 0.225 91.7 91.7 ###
2007-Jun-05 Tue ### 0.21 ### 0.21 718,584 75,451 98.0 98.0 ###
2007-Jun-04 Mon ### ### 0.185 0.185 ### ### ###
2007-Jun-01 Fri ### ### ### ### 130,125 0 62.7 62.7 0.0
2007-May-31 Thu ### ### ### 0.185 75,144 0 83.8 83.8 ###
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue 0.2 ### ### ### 85.4 85.4 0.0
2007-May-28 Mon ### ### ### ### 2.9 2.9 0.0
2007-May-25 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2007-May-24 Thu 0.21 0.21 0.2 0.2 8.2 8.2 0.0
2007-May-23 Wed 0.2 0.21 0.2 0.21 ### ### ###
2007-May-22 Tue 0.225 0.225 0.2 0.2 522,050 ### 0.7 0.7 0.0
2007-May-21 Mon 0.22 0.22 ### 0.22 ### ### 0.0
2007-May-18 Fri ### ### 0.2 ### 70.8 70.8 0.0
2007-May-17 Thu 0.21 0.24 0.21 ### 805,086 181,144 ### ### 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue ### 0.2 ### 0.2 ### ### 0.0
2007-May-14 Mon 0.2 0.21 ### ### ### ### 0.0
2007-May-11 Fri 0.185 ### 0.185 ### 85.0 85.0 0.0
2007-May-10 Thu ### ### ### ### 7,586 0 ### ### 0.0
2007-May-09 Wed ### ### 0.175 ### 66.6 66.6 0.0
2007-May-08 Tue 0.185 0.185 ### ### ### ### 0.0
2007-May-07 Mon 0.185 0.185 ### 0.185 209,975 19,422 ### ### ###
2007-May-04 Fri 0.185 ### 0.185 0.185 ### ### ###
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed 0.175 0.185 0.175 ### ### ### 0.0
2007-May-01 Tue 0.175 0.175 ### 0.175 112,073 ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### 0.185 0.185 17.3 17.3 ###
2007-Apr-26 Thu ### ### 0.185 ### 177,040 16,376 69.8 69.8 0.0
2007-Apr-24 Tue ### 0.2 ### ### 69.8 69.8 0.0
2007-Apr-23 Mon 0.2 0.2 ### ### ### ### 0.0
2007-Apr-20 Fri 0.2 ### 0.2 ### 246,320 ### 85.1 85.1 0.0
2007-Apr-19 Thu ### 0.2 ### 0.2 502,980 ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 64.9 64.9 0.0
2007-Apr-17 Tue ### ### ### ### 277,351 0 ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 64.9 64.9 0.0
2007-Apr-13 Fri ### ### 0.2 ### ### ### 0.0
2007-Apr-12 Thu 0.2 0.2 0.2 0.2 167,720 33,544 ### ### 0.0
2007-Apr-11 Wed ### ### 0.185 ### 195,178 18,053 ### ### 0.0
2007-Apr-10 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2007-Apr-05 Thu 0.21 0.21 ### 0.2 467,641 ### 5.2 5.2 0.0
2007-Apr-04 Wed ### 0.22 ### ### 57,220 ### 91.5 91.5 0.0
2007-Apr-03 Tue ### ### 0.2 ### ### ### 0.0
2007-Apr-02 Mon ### ### 0.2 0.2 181,978 ### 18.9 18.9 0.0
2007-Mar-30 Fri ### ### 0.2 0.2 433,744 43,374 ### ### 0.0
2007-Mar-29 Thu ### ### 0.2 ### 192,781 19,278 62.7 62.7 0.0
2007-Mar-28 Wed 0.2 ### 0.2 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 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 2024-05-22 03:49:02 thru 2024-05-22 03:49:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000