Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-May-13 08:35:48 PM 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

(PIO) PIONEER RESOURCES LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for PIO    Limits Next Section


Company Details for (PIO) PIONEER RESOURCES LIMITED

Listing Code PIO
Listing Name PIONEER RESOURCES LIMITED
GICS Sector Materials
ISIN Name PIONEER NICKEL LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PIO5


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for PIO .. Wednesday 22nd July 2020

PIO 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 ### 1 0.0
MAX ### 148,786,259 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

225 Days for (PIO) PIONEER RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Mar-04 Mon 0.027 0.027 0.026 0.027 ### ### ###
2013-Mar-01 Fri 0.029 0.029 0.027 0.027 4.3 4.3 ###
2013-Feb-28 Thu 0.029 0.029 0.027 0.027 3.6 3.6 ###
2013-Feb-27 Wed 0.027 0.028 0.027 0.028 90.7 90.7 ###
2013-Feb-26 Tue 0.027 0.028 0.027 0.028 ### ### ###
2013-Feb-25 Mon 0.027 0.028 0.026 0.028 ### ### ###
2013-Feb-22 Fri 0.027 0.027 0.027 0.027 62.0 62.0 ###
2013-Feb-21 Thu 0.027 0.027 0.027 0.027 898,427 24,257 83.8 83.8 ###
2013-Feb-20 Wed 0.028 0.029 0.028 0.029 1,011,583 ### ### ### 0.0
2013-Feb-19 Tue 0.029 0.029 0.028 0.028 12.3 12.3 ###
2013-Feb-18 Mon ### ### 0.028 0.028 ### ### ###
2013-Feb-15 Fri ### ### ### ### ### ### 0.0
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed 0.029 ### 0.029 ### 2,728,429 ### 97.4 97.4 0.0
2013-Feb-12 Tue 0.029 0.029 0.029 0.029 0 0.0
2013-Feb-11 Mon ### ### 0.029 0.029 457,824 ### ### ### 0.0
2013-Feb-08 Fri 0.029 0.029 0.029 0.029 0 0.0
2013-Feb-07 Thu 0.029 ### 0.029 0.029 ### ### 0.0
2013-Feb-06 Wed 0.028 0.028 0.028 0.028 0 ###
2013-Feb-05 Tue 0.029 0.029 0.028 0.028 979,682 27,920 ### ### ###
2013-Feb-04 Mon 0.029 0.029 0.028 0.029 706,050 20,122 78.3 78.3 0.0
2013-Feb-01 Fri 0.027 0.029 0.026 0.029 95.9 95.9 0.0
2013-Jan-31 Thu 0.027 0.027 0.027 0.027 72.1 72.1 ###
2013-Jan-30 Wed 0.027 0.027 0.027 0.027 606,482 16,375 71.1 71.1 ###
2013-Jan-29 Tue 0.027 0.027 0.027 0.027 82,076 ### 70.9 70.9 ###
2013-Jan-25 Fri 0.028 0.028 0.027 0.027 456,680 12,558 ### ### ###
2013-Jan-24 Thu 0.029 0.029 0.029 0.029 0 0.0
2013-Jan-23 Wed 0.029 0.029 0.029 0.029 ### ### 0.0
2013-Jan-22 Tue 0.029 0.029 0.028 0.028 12.8 12.8 ###
2013-Jan-21 Mon 0.029 0.029 0.028 0.029 ### ### 0.0
2013-Jan-18 Fri ### ### 0.029 ### 70.5 70.5 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue ### ### ### ### 11.7 11.7 0.0
2013-Jan-14 Mon ### ### 0.028 ### ### ### 0.0
2013-Jan-11 Fri 0.028 0.029 0.028 0.029 463,187 ### 92.2 92.2 0.0
2013-Jan-10 Thu 0.029 ### 0.027 0.028 1,807,377 ### ### ### ###
2013-Jan-09 Wed ### ### 0.029 ### 8.1 8.1 0.0
2013-Jan-08 Tue ### 0.041 0.029 0.029 0.5 0.5 0.0
2013-Jan-07 Mon 0.028 0.029 0.027 0.029 1,042,185 29,181 ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 0 0.0
2013-Jan-03 Thu 0.029 ### 0.028 ### 1,155,682 16,179 ### ### 0.0
2013-Jan-02 Wed 0.027 0.029 0.027 0.029 ### ### 0.0
2012-Dec-31 Mon 0.027 0.027 0.025 0.027 ### ### ###
2012-Dec-28 Fri 0.024 0.024 0.024 0.024 0 ###
2012-Dec-27 Thu 0.024 0.024 0.024 0.024 0 ###
2012-Dec-24 Mon 0.025 0.025 0.024 0.024 6.8 6.8 ###
2012-Dec-21 Fri 0.025 0.025 0.024 0.024 ### ### ###
2012-Dec-20 Thu 0.024 0.024 0.024 0.024 70.2 70.2 ###
2012-Dec-19 Wed 0.026 0.026 0.024 0.024 ### ### ###
2012-Dec-18 Tue 0.025 0.027 0.025 0.027 2,740,225 71,245 96.6 96.6 ###
2012-Dec-17 Mon 0.025 0.026 0.024 0.024 1,569,323 ### 7.6 7.6 ###
2012-Dec-14 Fri 0.025 0.025 0.025 0.025 ### ### ###
2012-Dec-13 Thu 0.026 0.026 0.025 0.025 2,605,440 ### ### ### ###
2012-Dec-12 Wed 0.028 0.028 0.026 0.026 ### ### ###
2012-Dec-11 Tue 0.027 0.027 0.026 0.027 69.2 69.2 ###
2012-Dec-10 Mon 0.025 0.028 0.025 0.028 ### ### ###
2012-Dec-07 Fri 0.027 0.028 0.025 0.025 ### ### ###
2012-Dec-06 Thu 0.029 0.029 0.027 0.027 3.7 3.7 ###
2012-Dec-05 Wed 0.026 0.028 0.026 0.028 1,073,777 ### 97.1 97.1 ###
2012-Dec-04 Tue 0.028 0.028 0.026 0.026 490,223 ### ### ### ###
2012-Dec-03 Mon 0.029 0.029 0.028 0.028 ### ### ###
2012-Nov-30 Fri 0.028 0.028 0.028 0.028 0 ###
2012-Nov-29 Thu 0.028 0.028 0.028 0.028 0 ###
2012-Nov-28 Wed 0.028 0.028 0.028 0.028 ### ### ###
2012-Nov-27 Tue 0.028 0.028 0.028 0.028 ### ### ###
2012-Nov-26 Mon 0.027 0.027 0.027 0.027 74.2 74.2 ###
2012-Nov-23 Fri 0.028 0.029 0.028 0.029 90.5 90.5 0.0
2012-Nov-22 Thu 0.028 0.028 0.028 0.028 67.1 67.1 ###
2012-Nov-21 Wed 0.029 0.029 0.026 0.026 1.9 1.9 ###
2012-Nov-20 Tue ### ### 0.029 ### ### ### 0.0
2012-Nov-19 Mon ### ### 0.027 0.027 2.3 2.3 ###
2012-Nov-16 Fri 0.029 0.029 0.028 0.028 10.9 10.9 ###
2012-Nov-15 Thu 0.028 0.029 0.027 0.027 12.9 12.9 ###
2012-Nov-14 Wed ### ### 0.027 0.027 ### ### ###
2012-Nov-13 Tue ### ### ### ### ### ### 0.0
2012-Nov-12 Mon ### ### ### ### 4.5 4.5 0.0
2012-Nov-09 Fri ### ### ### ### 315,689 0 89.3 89.3 0.0
2012-Nov-08 Thu ### ### ### ### 67.7 67.7 0.0
2012-Nov-07 Wed ### ### ### ### 8.9 8.9 0.0
2012-Nov-06 Tue ### ### ### ### 69.5 69.5 0.0
2012-Nov-05 Mon ### ### ### ### 328,250 0 ### ### 0.0
2012-Nov-02 Fri ### ### ### ### ### ### 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### ### ### 0.0
2012-Oct-30 Tue ### ### ### ### 76.2 76.2 0.0
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### ### 0.029 0.029 ### ### 0.0
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### ### ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 94.3 94.3 0.0
2012-Oct-16 Tue ### ### ### ### ### ### 0.0
2012-Oct-15 Mon ### ### ### ### ### ### 0.0
2012-Oct-12 Fri ### ### ### ### ### ### 0.0
2012-Oct-11 Thu ### ### ### ### 3.0 3.0 0.0
2012-Oct-10 Wed ### ### ### ### 2,750,857 0 ### ### 0.0
2012-Oct-09 Tue ### 0.049 ### ### ### ### 0.0
2012-Oct-08 Mon ### ### ### ### 2,033,878 0 74.2 74.2 0.0
2012-Oct-05 Fri ### ### ### ### 3,285,887 0 61.8 61.8 0.0
2012-Oct-04 Thu ### ### ### ### 611,857 0 66.9 66.9 0.0
2012-Oct-03 Wed ### ### ### ### ### ### 0.0
2012-Oct-02 Tue ### ### ### ### 4.9 4.9 0.0
2012-Oct-01 Mon ### ### ### ### 309,580 0 96.5 96.5 0.0
2012-Sep-28 Fri ### ### ### ### 2,944,387 0 ### ### 0.0
2012-Sep-27 Thu 0.029 ### 0.029 ### 4,763,989 69,077 ### ### 0.0
2012-Sep-26 Wed 0.028 0.029 0.027 0.029 ### ### 0.0
2012-Sep-25 Tue 0.026 0.028 0.026 0.028 922,150 ### 97.1 97.1 ###
2012-Sep-24 Mon 0.026 0.027 0.026 0.027 723,950 19,184 92.6 92.6 ###
2012-Sep-21 Fri 0.026 0.026 0.026 0.026 0 ###
2012-Sep-20 Thu 0.026 0.026 0.026 0.026 0 ###
2012-Sep-19 Wed 0.026 0.028 0.026 0.026 65.8 65.8 ###
2012-Sep-18 Tue 0.027 0.027 0.026 0.026 8.0 8.0 ###
2012-Sep-17 Mon 0.027 0.027 0.026 0.027 72.6 72.6 ###
2012-Sep-14 Fri 0.025 0.026 0.024 0.026 ### ### ###
2012-Sep-13 Thu 0.025 0.026 0.025 0.026 92.1 92.1 ###
2012-Sep-12 Wed 0.026 0.026 0.026 0.026 0 ###
2012-Sep-11 Tue 0.024 0.026 0.024 0.026 ### ### ###
2012-Sep-10 Mon 0.027 0.027 0.027 0.027 250,275 6,757 72.1 72.1 ###
2012-Sep-07 Fri 0.026 0.026 0.026 0.026 ### ### ###
2012-Sep-06 Thu 0.027 0.027 0.027 0.027 246,279 6,649 ### ### ###
2012-Sep-05 Wed 0.025 0.027 0.025 0.027 97.4 97.4 ###
2012-Sep-04 Tue 0.025 0.025 0.025 0.025 76.5 76.5 ###
2012-Sep-03 Mon 0.027 0.028 0.027 0.028 90.4 90.4 ###
2012-Aug-31 Fri 0.027 0.027 0.025 0.025 317,083 8,244 ### ### ###
2012-Aug-30 Thu 0.028 0.028 0.028 0.028 ### ### ###
2012-Aug-29 Wed 0.028 0.028 0.027 0.027 11.0 11.0 ###
2012-Aug-28 Tue 0.027 0.027 0.027 0.027 74.9 74.9 ###
2012-Aug-27 Mon 0.027 0.027 0.027 0.027 140,450 ### ### ### ###
2012-Aug-24 Fri 0.028 0.028 0.027 0.027 445,775 12,258 10.4 10.4 ###
2012-Aug-23 Thu 0.029 0.029 0.028 0.028 ### ### ###
2012-Aug-22 Wed 0.029 0.029 0.029 0.029 ### ### 0.0
2012-Aug-21 Tue 0.029 0.029 0.029 0.029 ### ### 0.0
2012-Aug-20 Mon 0.029 ### 0.027 0.027 2,756,680 ### ### ### ###
2012-Aug-17 Fri 0.028 0.028 0.027 0.027 953,857 ### ### ### ###
2012-Aug-16 Thu 0.026 0.028 0.026 0.028 96.4 96.4 ###
2012-Aug-15 Wed 0.025 0.025 0.024 0.024 8.0 8.0 ###
2012-Aug-14 Tue 0.025 0.027 0.025 0.027 ### ### ###
2012-Aug-13 Mon 0.027 0.027 0.025 0.025 375,123 9,753 3.2 3.2 ###
2012-Aug-10 Fri 0.027 0.027 0.027 0.027 ### ### ###
2012-Aug-09 Thu 0.028 0.028 0.027 0.027 7.5 7.5 ###
2012-Aug-08 Wed 0.028 0.029 0.028 0.029 90.4 90.4 0.0
2012-Aug-07 Tue 0.029 ### 0.027 0.027 ### ### ###
2012-Aug-06 Mon ### ### 0.027 0.029 1,567,822 ### 4.2 4.2 0.0
2012-Aug-03 Fri 0.026 ### 0.026 ### ### ### 0.0
2012-Aug-02 Thu 0.025 0.026 0.025 0.026 ### ### ###
2012-Aug-01 Wed 0.024 0.024 0.024 0.024 685,782 16,458 75.4 75.4 ###
2012-Jul-30 Mon 0.024 0.024 0.023 0.023 352,179 8,276 9.6 9.6 ###
2012-Jul-27 Fri 0.022 0.023 0.022 0.023 1,087,582 24,470 93.0 93.0 ###
2012-Jul-26 Thu 0.022 0.023 ### ### 3,031,842 ### 1.5 1.5 0.0
2012-Jul-25 Wed 0.022 0.022 0.022 0.022 ### ### ###
2012-Jul-24 Tue 0.021 0.021 0.021 0.021 146,356 3,073 75.6 75.6 ###
2012-Jul-23 Mon 0.022 0.022 0.021 0.021 11.4 11.4 ###
2012-Jul-20 Fri 0.021 0.023 ### 0.023 2,674,080 30,751 98.0 98.0 ###
2012-Jul-19 Thu 0.021 0.021 0.021 0.021 174,380 ### 69.8 69.8 ###
2012-Jul-18 Wed ### 0.021 ### 0.021 95.4 95.4 ###
2012-Jul-17 Tue ### 0.021 ### ### 1,473,071 ### 94.9 94.9 0.0
2012-Jul-13 Fri ### ### ### ### 68.0 68.0 0.0
2012-Jul-12 Thu 0.021 0.021 ### ### ### ### 0.0
2012-Jul-11 Wed 0.021 0.021 ### ### 7.4 7.4 0.0
2012-Jul-10 Tue ### ### ### ### ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 705,986 0 78.4 78.4 0.0
2012-Jul-06 Fri ### ### ### ### 93.3 93.3 0.0
2012-Jul-05 Thu ### ### ### ### 0 0.0
2012-Jul-04 Wed ### ### ### ### 797,750 0 60.5 60.5 0.0
2012-Jul-03 Tue ### ### ### ### 73.5 73.5 0.0
2012-Jul-02 Mon ### 0.021 ### ### ### ### 0.0
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 1,863,353 0 ### ### 0.0
2012-Jun-27 Wed ### ### ### ### ### ### 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 80.8 80.8 0.0
2012-Jun-22 Fri ### ### ### ### 95.6 95.6 0.0
2012-Jun-21 Thu ### ### ### ### 2,160,388 0 ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 99.6 99.6 0.0
2012-Jun-19 Tue ### ### ### ### 74.0 74.0 0.0
2012-Jun-18 Mon ### ### ### ### 2,688,370 0 ### ### 0.0
2012-Jun-15 Fri ### ### ### ### ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 76.4 76.4 0.0
2012-Jun-13 Wed ### ### ### ### 0 0.0
2012-Jun-12 Tue ### ### ### ### 75.9 75.9 0.0
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### ### ### ### ### ### 0.0
2012-Jun-06 Wed ### ### ### ### ### ### 0.0
2012-Jun-05 Tue ### ### ### ### 67.5 67.5 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### ### ### ### 3,607,654 0 77.7 77.7 0.0
2012-May-31 Thu ### ### ### ### 63.0 63.0 0.0
2012-May-30 Wed ### ### ### ### 71.0 71.0 0.0
2012-May-29 Tue ### ### ### ### 60.7 60.7 0.0
2012-May-28 Mon ### ### ### ### 95.3 95.3 0.0
2012-May-25 Fri ### ### ### ### 74.8 74.8 0.0
2012-May-24 Thu ### ### ### ### 76.8 76.8 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### ### ### ### ### ### 0.0
2012-May-21 Mon ### ### ### ### ### ### 0.0
2012-May-18 Fri ### ### ### ### 81.0 81.0 0.0
2012-May-17 Thu ### ### ### ### ### ### 0.0
2012-May-16 Wed ### ### ### ### ### ### 0.0
2012-May-15 Tue ### ### ### ### ### ### 0.0
2012-May-14 Mon ### ### ### ### 1 0 ### ### 0.0
2012-May-11 Fri ### ### ### ### 95.9 95.9 0.0
2012-May-10 Thu ### ### ### ### 4,651 0 ### ### 0.0
2012-May-09 Wed ### ### ### ### 622,351 0 10.0 10.0 0.0
2012-May-08 Tue ### ### ### ### 0 0.0
2012-May-07 Mon ### ### ### ### 27,777 0 ### ### 0.0
2012-May-04 Fri ### ### ### ### 78.3 78.3 0.0
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed ### ### ### ### 5.5 5.5 0.0
2012-May-01 Tue ### ### ### ### 2.1 2.1 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 94.7 94.7 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 99.1 99.1 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu ### 0.021 ### ### ### ### 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue 0.021 0.021 ### ### 6.2 6.2 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu 0.021 0.022 ### 0.022 94.9 94.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2024-05-13 20:35:48 thru 2024-05-13 20:35:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000