|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Wed 24-May-01 11:44:10 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(QUR) QUANTUM RESOURCES LIMITED Daily Prices Page 29...
|
TOC    Company Info for QUR    Limits |
Company Details for (QUR) QUANTUM RESOURCES LIMITED
Listing Code
| QUR
|
Listing Name
| QUANTUM RESOURCES LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| QUANTUM RESOURCES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000QUR1 |
Maximum Price date available .. Tuesday 30th April 2024 Latest price with VOLUME for QUR .. Friday 8th December 2017
QUR 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
| ###
| 2
| 0.0 |
MAX
| 7.25
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for QUR    Bottom |
End of day Prices (full format), 150 Days for (QUR) QUANTUM RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2000-Nov-06 Mon
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2000-Oct-27 Fri
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| 0.072
| 0.072
| ###
| 0.072
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| 0.075
| 0.075
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2000-Oct-06 Fri
| 0.075
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| 0.075
| ###
| 300,940
| 11,285
| 0.6
| 0.6
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| 0.085
| 0.088
|
|
| 1.6
| 1.6
| ### |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
| 519,181
| 0
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| 0.055
| 0.058
| ###
| 0.058
|
|
| ###
| ###
| 0.0 |
2000-Sep-27 Wed
| ###
| 0.055
| 0.047
| 0.055
|
|
| 98.4
| 98.4
| ### |
2000-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
| 145,049
| 0
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
| 511,151
| 0
| 0.4
| 0.4
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
| 3,871
| 0
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2000-Aug-30 Wed
| 0.079
| ###
| 0.079
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2000-Aug-25 Fri
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| 0.082
| 0.082
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 0.082
| 0.082
| 0.082
| 0.082
| 1,459
| ###
| 75.6
| 75.6
| 0.0 |
2000-Aug-14 Mon
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| 72.3
| 72.3
| 0.0 |
2000-Aug-03 Thu
| 0.082
| 0.082
| 0.082
| 0.082
| 875
| 71
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| 0.088
| ###
| 0.088
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2000-Jul-28 Fri
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| 73.7
| 73.7
| ### |
2000-Jul-27 Thu
| 0.082
| ###
| 0.082
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jul-25 Tue
| 0.079
| ###
| 0.079
| ###
| 3,853,873
| 152,227
| 80.7
| 80.7
| 0.0 |
2000-Jul-20 Thu
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| 0.075
| 0.075
| 0.075
| 0.075
| 30,075
| 2,255
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
| 326
| 0
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| 0.073
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
| 2
| 0
| 59.8
| 59.8
| 0.0 |
2000-Jul-03 Mon
| ###
| 0.074
| ###
| 0.074
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| 0.073
| 0.056
| 0.073
| 45,284
| 2,920
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| 0.075
| ###
| 0.075
|
|
| 99.1
| 99.1
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
| 18,750
| 0
| 71.1
| 71.1
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
| 21,577
| 0
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
| 36,123
| 0
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-05 Mon
| 0.072
| 0.072
| ###
| ###
| 37,570
| 1,352
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| 0.082
| 0.082
| ###
| ###
| 55,877
| ###
| 21.9
| 21.9
| 0.0 |
2000-May-29 Mon
| 0.082
| 0.082
| 0.082
| 0.082
| 525
| 43
| 71.1
| 71.1
| 0.0 |
2000-May-26 Fri
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 68.9
| 68.9
| 0.0 |
2000-May-24 Wed
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| 0.082
| 0.082
| 0.073
| 0.073
| 21,143
| ###
| ###
| ###
| 0.0 |
2000-May-22 Mon
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 71.6
| 71.6
| 0.0 |
2000-May-15 Mon
| 0.085
| 0.085
| 0.082
| 0.082
|
|
| 17.0
| 17.0
| 0.0 |
2000-May-11 Thu
| 0.085
| 0.085
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2000-May-04 Thu
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2000-May-03 Wed
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 62.4
| 62.4
| ### |
2000-Apr-26 Wed
| ###
| ###
| 0.071
| 0.071
|
|
| 0.1
| 0.1
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
| 93,543
| 0
| 93.6
| 93.6
| 0.0 |
2000-Apr-18 Tue
| 0.089
| 0.089
| 0.087
| 0.087
|
|
| 33.8
| 33.8
| ### |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
| 68,457
| 0
| 18.1
| 18.1
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
| 212,653
| 0
| 58.3
| 58.3
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
| 87,480
| 0
| 23.5
| 23.5
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
| 49,123
| 0
| 99.0
| 99.0
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
| 231,454
| 0
| 9.8
| 9.8
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
| 158,026
| 0
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
| 58,655
| 0
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
| 119,184
| 0
| 68.5
| 68.5
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
| 150,188
| 0
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
| 121,171
| 0
| 69.2
| 69.2
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
| 182,944
| 0
| 10.4
| 10.4
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2000-Feb-28 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2000-Feb-22 Tue
| 0.125
| ###
| 0.125
| ###
| 155,985
| 9,749
| 91.4
| 91.4
| 0.0 |
2000-Feb-21 Mon
| ###
| 0.125
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
| 820,975
| 0
| 89.4
| 89.4
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 329,280
| 0
| 10.0
| 10.0
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| 0.145
| ###
| 0.145
| 322,426
| 23,375
| ###
| ###
| ### |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
| 232,074
| 0
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
| 101,626
| 0
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-25 Tue
| 0.125
| 0.125
| ###
| ###
| 119,244
| 7,452
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
| 47,156
| 0
| 3.3
| 3.3
| 0.0 |
2000-Jan-20 Thu
| 0.125
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2000-Jan-19 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 71.9
| 71.9
| 0.0 |
2000-Jan-18 Tue
| ###
| 0.125
| ###
| 0.125
|
|
| 90.3
| 90.3
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
|
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 2024-05-01 11:44:10 thru 2024-05-01 11:44:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|