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 Thu 24-May-16 04:52:05 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

(PRE) PACRIM ENERGY LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for PRE    Limits Next Section


Company Details for (PRE) PACRIM ENERGY LIMITED

Listing Code PRE
Listing Name PACRIM ENERGY LIMITED
GICS Sector Materials
ISIN Name PACRIM ENERGY
ISIN Security 1 KINA ORDINARY FULLY PAID
ISIN Code PG0008892666


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for PRE .. Wednesday 22nd August 2012

PRE 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 0.22 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5


End of day Prices (full format),

900 Days for (PRE) PACRIM ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
1997-Aug-05 Tue ### ### 0.125 ### 102,770 6,423 ### ### 0.0
1997-Aug-04 Mon ### ### ### ### 76.0 76.0 0.0
1997-Aug-01 Fri ### 0.145 ### ### ### ### 0.0
1997-Jul-31 Thu ### ### ### ### 365,570 0 ### ### 0.0
1997-Jul-30 Wed ### ### ### ### 95.0 95.0 0.0
1997-Jul-29 Tue ### ### ### ### 95.3 95.3 0.0
1997-Jul-28 Mon ### ### ### ### ### ### 0.0
1997-Jul-25 Fri ### ### ### ### ### ### 0.0
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-22 Tue ### ### ### ### 97.1 97.1 0.0
1997-Jul-21 Mon ### ### ### ### 79.2 79.2 0.0
1997-Jul-17 Thu ### ### ### ### ### ### 0.0
1997-Jul-16 Wed ### ### ### ### 91,222 0 ### ### 0.0
1997-Jul-15 Tue ### ### ### ### 77,778 0 80.6 80.6 0.0
1997-Jul-11 Fri ### ### ### ### ### ### 0.0
1997-Jul-10 Thu ### ### ### ### ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 58.6 58.6 0.0
1997-Jul-08 Tue ### ### ### ### ### ### 0.0
1997-Jul-07 Mon ### ### ### ### ### ### 0.0
1997-Jul-04 Fri ### ### ### ### ### ### 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 61.4 61.4 0.0
1997-Jun-27 Fri ### ### ### ### ### ### 0.0
1997-Jun-26 Thu ### ### ### ### 4.6 4.6 0.0
1997-Jun-25 Wed ### ### ### ### ### ### 0.0
1997-Jun-24 Tue ### ### ### ### 68.6 68.6 0.0
1997-Jun-23 Mon ### ### ### ### 75.7 75.7 0.0
1997-Jun-19 Thu ### ### ### ### 6.3 6.3 0.0
1997-Jun-18 Wed ### ### ### ### 96.0 96.0 0.0
1997-Jun-17 Tue ### ### ### ### 70.7 70.7 0.0
1997-Jun-16 Mon ### ### ### ### 2.5 2.5 0.0
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu ### 0.125 ### ### 69.8 69.8 0.0
1997-Jun-11 Wed ### ### ### ### 78.0 78.0 0.0
1997-Jun-10 Tue 0.125 0.125 ### ### 6.5 6.5 0.0
1997-Jun-05 Thu 0.125 0.125 0.125 0.125 77.2 77.2 0.0
1997-Jun-04 Wed 0.125 0.125 ### ### 3.8 3.8 0.0
1997-Jun-03 Tue 0.125 0.125 ### ### ### ### 0.0
1997-Jun-02 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
1997-May-30 Fri 0.125 0.125 0.125 0.125 62.0 62.0 0.0
1997-May-29 Thu ### ### ### ### 65.3 65.3 0.0
1997-May-28 Wed 0.125 0.125 0.125 0.125 ### ### 0.0
1997-May-27 Tue 0.125 ### 0.125 ### 94.8 94.8 0.0
1997-May-26 Mon 0.125 0.125 0.125 0.125 68.9 68.9 0.0
1997-May-23 Fri ### ### ### ### 67.9 67.9 0.0
1997-May-22 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
1997-May-21 Wed ### ### ### ### ### ### 0.0
1997-May-19 Mon 0.125 0.125 ### ### ### ### 0.0
1997-May-16 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
1997-May-15 Thu 0.125 ### ### ### ### ### 0.0
1997-May-14 Wed ### ### ### ### 70.1 70.1 0.0
1997-May-13 Tue ### ### ### ### ### ### 0.0
1997-May-12 Mon ### ### ### ### 74.6 74.6 0.0
1997-May-09 Fri ### ### ### ### ### ### 0.0
1997-May-08 Thu ### ### ### ### ### ### 0.0
1997-May-07 Wed ### ### ### ### 72.4 72.4 0.0
1997-May-06 Tue ### ### ### ### 67.8 67.8 0.0
1997-May-05 Mon ### ### ### ### 77.3 77.3 0.0
1997-May-02 Fri ### ### ### ### ### ### 0.0
1997-May-01 Thu ### ### ### ### ### ### 0.0
1997-Apr-29 Tue ### ### ### ### 1.0 1.0 0.0
1997-Apr-28 Mon ### ### ### ### ### ### 0.0
1997-Apr-24 Thu ### ### ### ### 69.3 69.3 0.0
1997-Apr-23 Wed ### ### ### ### 70.6 70.6 0.0
1997-Apr-22 Tue ### 0.125 ### 0.125 94.6 94.6 0.0
1997-Apr-21 Mon ### ### ### ### ### ### 0.0
1997-Apr-18 Fri ### 0.125 ### 0.125 ### ### 0.0
1997-Apr-16 Wed ### ### ### ### 73.8 73.8 0.0
1997-Apr-15 Tue ### ### ### ### ### ### 0.0
1997-Apr-14 Mon ### ### ### ### 2.6 2.6 0.0
1997-Apr-11 Fri 0.125 0.125 0.125 0.125 78.4 78.4 0.0
1997-Apr-10 Thu ### 0.125 ### 0.125 ### ### 0.0
1997-Apr-09 Wed ### ### ### ### 135,571 0 ### ### 0.0
1997-Apr-08 Tue ### ### ### ### 99.8 99.8 0.0
1997-Apr-07 Mon ### ### ### ### 0.7 0.7 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu ### ### ### ### ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 74.0 74.0 0.0
1997-Apr-01 Tue ### ### ### ### ### ### 0.0
1997-Mar-27 Thu ### ### ### ### 59.7 59.7 0.0
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue ### ### ### ### ### ### 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri 0.125 0.125 ### ### 4.6 4.6 0.0
1997-Mar-20 Thu ### 0.125 ### 0.125 93.8 93.8 0.0
1997-Mar-19 Wed 0.125 0.125 ### ### ### ### 0.0
1997-Mar-18 Tue ### ### 0.125 ### ### ### 0.0
1997-Mar-17 Mon ### ### ### ### ### ### 0.0
1997-Mar-14 Fri ### ### ### ### ### ### 0.0
1997-Mar-13 Thu 0.125 0.125 ### 0.125 69.5 69.5 0.0
1997-Mar-12 Wed ### ### ### ### 2.0 2.0 0.0
1997-Mar-11 Tue 0.125 ### ### ### 342,570 0 ### ### 0.0
1997-Mar-10 Mon ### ### ### ### 64,358 0 64.4 64.4 0.0
1997-Mar-07 Fri ### ### ### ### ### ### 0.0
1997-Mar-05 Wed ### ### ### ### 67.5 67.5 0.0
1997-Mar-04 Tue ### ### ### ### 26,372 0 ### ### 0.0
1997-Mar-03 Mon ### ### ### ### 10,628 0 79.1 79.1 0.0
1997-Feb-28 Fri ### ### ### ### 79,672 0 71.6 71.6 0.0
1997-Feb-27 Thu ### ### ### ### 115,128 0 ### ### 0.0
1997-Feb-25 Tue ### ### ### ### ### ### 0.0
1997-Feb-24 Mon ### ### ### ### 72.0 72.0 0.0
1997-Feb-21 Fri ### ### ### ### 99,272 0 64.1 64.1 0.0
1997-Feb-19 Wed ### ### 0.125 0.125 68,028 4,251 5.3 5.3 0.0
1997-Feb-18 Tue ### ### ### ### 69.4 69.4 0.0
1997-Feb-17 Mon ### ### ### ### 5.8 5.8 0.0
1997-Feb-14 Fri ### ### ### ### 91.9 91.9 0.0
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### ### ### ### 4.9 4.9 0.0
1997-Feb-11 Tue ### ### ### ### ### ### 0.0
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 468,323 0 ### ### 0.0
1997-Feb-06 Thu ### ### ### ### ### ### 0.0
1997-Feb-05 Wed ### ### ### ### 398,449 0 93.1 93.1 0.0
1997-Feb-04 Tue ### 0.125 ### 0.125 ### ### 0.0
1997-Jan-31 Fri ### ### ### ### 4.6 4.6 0.0
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-29 Wed 0.125 0.125 0.125 0.125 66.1 66.1 0.0
1997-Jan-28 Tue ### 0.125 ### 0.125 ### ### 0.0
1997-Jan-23 Thu ### ### ### ### ### ### 0.0
1997-Jan-22 Wed ### ### ### ### 4.2 4.2 0.0
1997-Jan-21 Tue ### ### ### ### ### ### 0.0
1997-Jan-20 Mon ### ### ### ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 75.3 75.3 0.0
1997-Jan-13 Mon 0.125 ### ### ### 352,479 0 ### ### 0.0
1997-Jan-10 Fri ### ### ### ### 343,182 0 ### ### 0.0
1997-Jan-09 Thu ### ### ### ### ### ### 0.0
1997-Jan-07 Tue ### ### ### ### 75.9 75.9 0.0
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### ### ### ### ### 0.0
1997-Jan-02 Thu ### ### ### ### ### ### 0.0
1996-Dec-31 Tue ### ### ### ### 63.6 63.6 0.0
1996-Dec-30 Mon ### ### ### ### 67.8 67.8 0.0
1996-Dec-27 Fri ### ### ### ### ### ### 0.0
1996-Dec-23 Mon ### ### ### ### ### ### 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### ### ### 0.0
1996-Dec-18 Wed ### ### ### ### ### ### 0.0
1996-Dec-17 Tue ### ### ### ### 4.8 4.8 0.0
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-13 Fri ### ### ### ### ### ### 0.0
1996-Dec-12 Thu ### ### ### ### ### ### 0.0
1996-Dec-11 Wed ### ### ### ### 8,350 0 77.0 77.0 0.0
1996-Dec-10 Tue ### ### ### ### ### ### 0.0
1996-Dec-09 Mon ### ### ### ### 67.8 67.8 0.0
1996-Dec-06 Fri ### ### ### ### 22.4 22.4 0.0
1996-Dec-05 Thu ### ### ### ### ### ### 0.0
1996-Dec-03 Tue ### ### ### ### 72.8 72.8 0.0
1996-Dec-02 Mon ### ### ### ### 115,489 0 1.6 1.6 0.0
1996-Nov-29 Fri ### ### ### ### ### ### 0.0
1996-Nov-28 Thu ### ### ### ### 40,578 0 67.9 67.9 0.0
1996-Nov-27 Wed ### ### ### ### ### ### 0.0
1996-Nov-26 Tue ### ### ### ### 23,422 0 11.5 11.5 0.0
1996-Nov-25 Mon ### ### ### ### 167,578 0 93.5 93.5 0.0
1996-Nov-22 Fri ### ### ### ### ### ### 0.0
1996-Nov-21 Thu ### ### ### ### 307,850 0 7.6 7.6 0.0
1996-Nov-20 Wed ### ### ### ### 558,650 0 64.4 64.4 0.0
1996-Nov-19 Tue 0.122 ### ### ### 504,281 0 ### ### 0.0
1996-Nov-18 Mon ### 0.125 ### ### ### ### 0.0
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-13 Wed ### ### ### ### 70.5 70.5 0.0
1996-Nov-12 Tue ### ### ### ### 75.1 75.1 0.0
1996-Nov-11 Mon ### ### ### ### 98.5 98.5 0.0
1996-Nov-07 Thu ### ### ### ### 78.2 78.2 0.0
1996-Nov-06 Wed ### ### ### ### 69.7 69.7 0.0
1996-Nov-04 Mon ### ### ### ### 63.9 63.9 0.0
1996-Nov-01 Fri ### ### ### ### 71.5 71.5 0.0
1996-Oct-31 Thu ### ### ### ### 10,850 0 67.3 67.3 0.0
1996-Oct-30 Wed ### ### 0.088 ### 66.8 66.8 0.0
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-28 Mon 0.089 0.089 0.089 0.089 ### ### ###
1996-Oct-24 Thu 0.086 0.086 0.085 0.086 ### ### ###
1996-Oct-23 Wed 0.086 0.086 0.086 0.086 68.9 68.9 ###
1996-Oct-22 Tue 0.086 0.086 0.086 0.086 75.1 75.1 ###
1996-Oct-21 Mon 0.085 0.086 0.085 0.085 ### ### ###
1996-Oct-18 Fri ### ### ### ### 68.7 68.7 0.0
1996-Oct-17 Thu 0.081 0.081 0.081 0.081 70.5 70.5 0.0
1996-Oct-16 Wed 0.086 0.086 0.081 0.081 ### ### 0.0
1996-Oct-15 Tue 0.086 0.086 0.086 0.086 0 ###
1996-Oct-14 Mon 0.086 0.086 0.086 0.086 ### ### ###
1996-Oct-11 Fri 0.086 ### 0.086 ### ### ### 0.0
1996-Oct-10 Thu ### ### ### ### 0 0.0
1996-Oct-09 Wed ### ### 0.085 ### 77.8 77.8 0.0
1996-Oct-08 Tue 0.087 ### 0.087 ### 94.0 94.0 0.0
1996-Oct-07 Mon 0.087 0.087 0.087 0.087 ### ### ###
1996-Oct-04 Fri 0.081 0.085 ### 0.085 95.4 95.4 ###
1996-Oct-03 Thu ### ### ### ### ### ### 0.0
1996-Oct-02 Wed 0.081 0.085 0.081 0.085 ### ### ###
1996-Oct-01 Tue 0.085 0.085 0.081 0.081 ### ### 0.0
1996-Sep-30 Mon 0.085 0.085 0.085 0.085 64.9 64.9 ###
1996-Sep-27 Fri 0.082 0.082 0.082 0.082 ### ### 0.0
1996-Sep-26 Thu ### 0.082 ### 0.082 ### ### 0.0
1996-Sep-25 Wed ### ### ### ### ### ### 0.0
1996-Sep-24 Tue 0.083 0.083 0.082 0.082 ### ### 0.0
1996-Sep-23 Mon 0.086 0.086 0.085 0.085 ### ### ###
1996-Sep-20 Fri 0.087 0.087 0.087 0.087 ### ### ###
1996-Sep-19 Thu 0.088 0.088 0.088 0.088 ### ### ###
1996-Sep-18 Wed ### ### ### ### 0 0.0
1996-Sep-17 Tue ### ### ### ### ### ### 0.0
1996-Sep-16 Mon ### ### ### ### 0 0.0
1996-Sep-13 Fri 0.085 0.085 0.085 0.085 ### ### ###
1996-Sep-12 Thu ### ### ### ### 0 0.0
1996-Sep-11 Wed 0.078 ### 0.078 ### 90.1 90.1 0.0
1996-Sep-10 Tue ### ### 0.075 0.075 1.3 1.3 0.0
1996-Sep-09 Mon 0.086 0.087 ### ### ### ### 0.0
1996-Sep-06 Fri 0.087 0.087 0.086 0.086 ### ### ###
1996-Sep-05 Thu 0.086 0.086 0.086 0.086 0 ###
1996-Sep-04 Wed 0.087 0.087 0.086 0.086 ### ### ###
1996-Sep-03 Tue 0.086 0.086 0.086 0.086 0 ###
1996-Sep-02 Mon 0.088 0.088 0.086 0.086 9.6 9.6 ###
1996-Aug-30 Fri ### ### 0.088 0.088 8.3 8.3 ###
1996-Aug-29 Thu ### ### ### ### 0 0.0
1996-Aug-28 Wed ### ### ### ### 95.5 95.5 0.0
1996-Aug-27 Tue 0.089 0.089 0.089 0.089 76.0 76.0 ###
1996-Aug-26 Mon 0.086 0.086 0.086 0.086 74.4 74.4 ###
1996-Aug-23 Fri 0.086 0.086 0.085 0.085 ### ### ###
1996-Aug-22 Thu 0.085 0.089 0.085 0.085 ### ### ###
1996-Aug-21 Wed 0.087 0.089 0.085 0.085 ### ### ###
1996-Aug-20 Tue ### ### 0.087 0.087 ### ### ###
1996-Aug-19 Mon ### ### ### ### ### ### 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### ### ### 0.0
1996-Aug-14 Wed ### ### ### ### 89.5 89.5 0.0
1996-Aug-13 Tue ### ### ### ### 79.2 79.2 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### ### ### 91.5 91.5 0.0
1996-Aug-08 Thu 0.086 0.086 0.086 0.086 69.9 69.9 ###
1996-Aug-07 Wed ### ### ### ### ### ### 0.0
1996-Aug-06 Tue ### ### ### ### 9.3 9.3 0.0
1996-Aug-05 Mon ### ### ### ### 78.2 78.2 0.0
1996-Aug-02 Fri ### ### ### ### 17.3 17.3 0.0
1996-Aug-01 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### 77.2 77.2 0.0
1996-Jul-29 Mon ### ### ### ### ### ### 0.0
1996-Jul-26 Fri ### ### ### ### ### ### 0.0
1996-Jul-25 Thu ### ### ### ### ### ### 0.0
1996-Jul-24 Wed ### ### ### ### 6.5 6.5 0.0
1996-Jul-23 Tue ### ### ### ### 78.9 78.9 0.0
1996-Jul-22 Mon ### ### ### ### ### ### 0.0
1996-Jul-19 Fri ### ### ### ### ### ### 0.0
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue ### ### ### ### ### ### 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### ### ### ### 5.2 5.2 0.0
1996-Jul-11 Thu ### ### ### ### 79.8 79.8 0.0
1996-Jul-10 Wed ### ### ### ### ### ### 0.0
1996-Jul-09 Tue ### ### ### ### ### ### 0.0
1996-Jul-08 Mon 0.125 0.125 ### ### ### ### 0.0
1996-Jul-05 Fri ### ### ### ### 74.2 74.2 0.0
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed ### ### ### ### ### ### 0.0
1996-Jul-02 Tue 0.122 ### ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### 95.1 95.1 0.0


<< Previous 1 2 3 4 5
     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 2024-05-16 16:52:05 thru 2024-05-16 16:52:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000