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 Tue 24-Jun-11 06:11:04 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

(RSG) RESOLUTE MINING LIMITED Daily Prices Page 17...

     Prev Section TOC    Company Info for RSG    Limits Next Section


Company Details for (RSG) RESOLUTE MINING LIMITED

Listing Code RSG
Listing Name RESOLUTE MINING LIMITED
GICS Sector Materials
ISIN Name RESOLUTE MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RSG6


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for RSG .. Friday 10th November 2023

RSG 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 ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RSG    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 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

225 Days for (RSG) RESOLUTE MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.05
2009-Dec-11 Fri ### ### 0.885 ### ### ### 0.0
2009-Dec-10 Thu ### 0.945 0.87 0.88 4,141,429 3,758,346 11.9 11.9 0.1
2009-Dec-09 Wed ### ### ### ### 2,425,153 0 ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 88.7 88.7 0.0
2009-Dec-07 Mon 1.055 ### ### 1.045 3,963,346 0 39.3 39.3 0.1
2009-Dec-04 Fri ### 1.22 ### ### 2,444,676 1,491,252 8.6 8.6 0.0
2009-Dec-03 Thu 1.225 1.26 1.22 1.25 3,408,356 ### ### ### ###
2009-Dec-02 Wed ### ### ### 1.22 5,460,154 0 89.4 89.4 0.1
2009-Dec-01 Tue ### ### ### ### 1,607,343 0 ### ### 0.0
2009-Nov-30 Mon ### 1.175 1.125 1.155 23.8 23.8 0.1
2009-Nov-27 Fri 1.125 ### ### ### 5,312,975 0 ### ### 0.0
2009-Nov-26 Thu ### 1.175 ### 1.175 4,601,023 ### ### ### ###
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 6,427,754 0 ### ### 0.0
2009-Nov-23 Mon ### ### ### ### 8,145,873 0 ### ### 0.0
2009-Nov-20 Fri ### 1.085 ### ### 1,114,525 604,629 23.2 23.2 0.0
2009-Nov-19 Thu ### ### ### ### ### ### 0.0
2009-Nov-18 Wed ### ### ### ### 6,391,684 0 ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 7.5 7.5 0.0
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 5,961,025 0 66.6 66.6 0.0
2009-Nov-12 Thu 0.88 ### 0.88 ### ### ### 0.0
2009-Nov-11 Wed 0.88 0.885 0.85 0.875 ### ### 0.1
2009-Nov-10 Tue 0.88 ### 0.875 0.875 5,224,529 ### ### ### 0.1
2009-Nov-09 Mon ### 0.89 ### 0.86 6,307,275 ### 95.6 95.6 ###
2009-Nov-06 Fri 0.81 0.81 ### ### 940,585 ### 26.0 26.0 0.0
2009-Nov-05 Thu ### 0.81 0.775 0.8 ### ### 0.1
2009-Nov-04 Wed 0.75 0.785 0.75 0.775 2,257,054 1,732,288 ### ### 0.1
2009-Nov-03 Tue ### 0.725 0.71 0.72 77.3 77.3 ###
2009-Nov-02 Mon 0.675 ### ### ### 719,947 0 ### ### 0.0
2009-Oct-30 Fri 0.71 0.725 0.7 ### 69.7 69.7 0.0
2009-Oct-29 Thu 0.685 ### 0.645 ### 27.7 27.7 0.0
2009-Oct-28 Wed 0.76 0.76 ### ### 9.4 9.4 0.0
2009-Oct-27 Tue 0.78 0.785 0.745 ### 2,177,784 ### ### ### 0.0
2009-Oct-26 Mon ### 0.81 0.785 0.81 1,081,580 ### 74.4 74.4 0.1
2009-Oct-23 Fri ### ### ### ### 3,225,244 0 78.7 78.7 0.0
2009-Oct-22 Thu 0.775 ### 0.77 0.79 ### ### ###
2009-Oct-21 Wed ### 0.77 ### 0.77 4,856,129 ### 71.7 71.7 0.1
2009-Oct-20 Tue 0.74 0.78 0.74 0.77 ### ### 0.1
2009-Oct-19 Mon 0.72 0.74 0.72 ### 3,477,856 ### ### ### 0.0
2009-Oct-16 Fri ### 0.73 ### 0.725 2,556,324 933,058 ### ### ###
2009-Oct-15 Thu 0.75 0.75 0.685 0.725 4,265,649 ### ### ### ###
2009-Oct-14 Wed 0.73 0.745 0.725 0.745 ### ### ###
2009-Oct-13 Tue 0.74 0.74 0.72 0.72 16.0 16.0 ###
2009-Oct-12 Mon 0.71 0.74 ### 0.72 4,488,246 1,660,651 ### ### ###
2009-Oct-09 Fri 0.73 0.74 0.7 0.7 ### ### ###
2009-Oct-07 Wed ### ### ### ### ### ### 0.0
2009-Oct-06 Tue ### ### 0.625 0.625 1,141,655 ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 608,647 0 82.2 82.2 0.0
2009-Oct-01 Thu ### ### ### ### 70.3 70.3 0.0
2009-Sep-30 Wed ### 0.625 ### 0.625 ### ### 0.0
2009-Sep-29 Tue 0.625 ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 556,687 0 23.5 23.5 0.0
2009-Sep-25 Fri ### ### ### ### 31.0 31.0 0.0
2009-Sep-24 Thu ### ### ### ### 26.6 26.6 0.0
2009-Sep-23 Wed ### ### ### ### 5,732,970 0 92.9 92.9 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon 0.625 ### ### ### 848,046 0 ### ### 0.0
2009-Sep-18 Fri ### ### 0.625 0.645 11.1 11.1 ###
2009-Sep-17 Thu ### 0.685 ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 3,150,680 0 91.4 91.4 0.0
2009-Sep-15 Tue ### ### ### ### 34.1 34.1 0.0
2009-Sep-14 Mon ### ### ### ### 25.5 25.5 0.0
2009-Sep-11 Fri ### ### ### ### ### ### 0.0
2009-Sep-10 Thu ### ### ### ### 2,129,027 0 21.6 21.6 0.0
2009-Sep-09 Wed 0.645 0.645 ### ### 21.6 21.6 0.0
2009-Sep-08 Tue ### 0.645 0.625 ### 66.9 66.9 0.0
2009-Sep-07 Mon ### ### ### ### 9.0 9.0 0.0
2009-Sep-04 Fri 0.685 0.71 ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 0 0.0
2009-Sep-02 Wed ### ### ### ### 0 0.0
2009-Sep-01 Tue ### ### ### ### 0 0.0
2009-Aug-31 Mon ### ### ### ### 10,051 0 72.3 72.3 0.0
2009-Aug-28 Fri ### ### ### ### 0 0.0
2009-Aug-27 Thu 0.675 0.675 ### ### 951,786 321,227 5.3 5.3 0.0
2009-Aug-26 Wed ### ### ### ### 1,353,571 0 ### ### 0.0
2009-Aug-25 Tue ### ### ### ### 24.0 24.0 0.0
2009-Aug-24 Mon ### ### ### ### 368,655 0 66.0 66.0 0.0
2009-Aug-21 Fri 0.585 ### 0.58 0.59 413,654 119,959 ### ### 0.0
2009-Aug-20 Thu 0.57 0.57 0.56 0.57 73.6 73.6 ###
2009-Aug-19 Wed 0.57 0.575 0.56 0.57 193,521 109,823 ### ### ###
2009-Aug-18 Tue 0.57 0.575 0.56 ### 368,579 ### 31.6 31.6 0.0
2009-Aug-17 Mon 0.59 ### 0.57 0.58 555,880 158,425 ### ### ###
2009-Aug-14 Fri ### ### 0.585 0.59 ### ### 0.0
2009-Aug-13 Thu ### ### 0.585 0.59 18.7 18.7 0.0
2009-Aug-12 Wed ### 0.625 ### ### 67.4 67.4 0.0
2009-Aug-11 Tue 0.59 ### 0.575 ### ### ### 0.0
2009-Aug-10 Mon ### ### 0.585 0.59 ### ### 0.0
2009-Aug-07 Fri ### ### 0.59 ### 18.1 18.1 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 910,255 0 21.6 21.6 0.0
2009-Aug-04 Tue ### ### 0.625 0.645 1,080,526 ### ### ### ###
2009-Aug-03 Mon ### 0.655 ### ### ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 775,620 0 ### ### 0.0
2009-Jul-30 Thu 0.58 ### 0.58 ### ### ### 0.0
2009-Jul-29 Wed ### ### 0.57 0.575 422,878 120,520 11.7 11.7 ###
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### 0.625 406,383 0 ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 67.8 67.8 0.0
2009-Jul-22 Wed ### ### 0.625 ### 152,687 ### 28.5 28.5 0.0
2009-Jul-21 Tue 0.645 0.645 ### ### 370,549 ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### 7.2 7.2 0.0
2009-Jul-17 Fri ### ### ### ### 468,322 0 ### ### 0.0
2009-Jul-16 Thu ### ### 0.685 ### 71.4 71.4 0.0
2009-Jul-15 Wed ### 0.685 ### ### 1,110,022 380,182 95.8 95.8 0.0
2009-Jul-14 Tue 0.59 ### 0.58 ### 635,273 184,229 76.7 76.7 0.0
2009-Jul-13 Mon 0.56 0.575 0.55 0.56 81.4 81.4 ###
2009-Jul-10 Fri 0.53 0.55 0.525 0.54 519,040 278,984 ### ### 0.0
2009-Jul-09 Thu 0.545 0.545 ### 0.52 833,052 ### ### ### 0.0
2009-Jul-08 Wed 0.58 0.58 0.545 0.56 293,323 ### ### ### ###
2009-Jul-07 Tue ### ### 0.56 0.58 7.6 7.6 ###
2009-Jul-06 Mon ### ### ### ### 180,143 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### 0.625 159,657 0 ### ### 0.0
2009-Jul-02 Thu ### 0.645 ### ### ### ### 0.0
2009-Jul-01 Wed ### 0.645 0.625 ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### ### 22.7 22.7 0.0
2009-Jun-29 Mon ### 0.655 ### 0.655 760,344 ### 92.4 92.4 ###
2009-Jun-26 Fri ### 0.625 0.585 0.625 1,062,047 ### 85.7 85.7 0.0
2009-Jun-25 Thu ### ### 0.57 ### 717,386 204,455 67.5 67.5 0.0
2009-Jun-24 Wed ### ### 0.575 ### 8.8 8.8 0.0
2009-Jun-23 Tue ### ### ### ### 952,023 0 ### ### 0.0
2009-Jun-22 Mon 0.7 0.7 ### ### 1,060,240 371,084 ### ### 0.0
2009-Jun-19 Fri 0.7 0.7 0.655 ### 1,059,286 ### 11.3 11.3 0.0
2009-Jun-18 Thu 0.7 ### ### ### ### ### 0.0
2009-Jun-17 Wed ### ### ### 0.71 870,754 0 37.1 37.1 ###
2009-Jun-16 Tue 0.75 0.75 ### ### 13.8 13.8 0.0
2009-Jun-15 Mon 0.73 0.77 0.73 0.755 88.1 88.1 ###
2009-Jun-12 Fri 0.74 0.74 0.725 0.73 655,353 480,046 26.3 26.3 0.1
2009-Jun-11 Thu 0.73 0.76 0.73 0.73 1,259,723 ### ### ### 0.1
2009-Jun-10 Wed 0.73 0.73 0.72 0.725 ### ### ###
2009-Jun-09 Tue ### ### ### 0.725 527,679 0 ### ### ###
2009-Jun-05 Fri 0.73 0.74 0.73 0.73 69.9 69.9 0.1
2009-Jun-04 Thu 0.72 0.73 0.71 0.72 ### ### ###
2009-Jun-03 Wed 0.72 0.74 0.72 0.73 ### ### 0.1
2009-Jun-02 Tue 0.73 0.74 0.725 0.74 74.4 74.4 0.1
2009-Jun-01 Mon 0.71 0.73 0.7 0.73 1,531,622 ### 78.0 78.0 0.1
2009-May-29 Fri 0.72 0.72 0.7 0.7 ### ### ###
2009-May-28 Thu 0.72 0.72 0.7 0.7 850,678 603,981 16.2 16.2 ###
2009-May-27 Wed 0.71 0.72 0.7 0.72 769,128 546,080 ### ### ###
2009-May-26 Tue ### 0.72 ### 0.71 ### ### ###
2009-May-25 Mon 0.74 0.74 ### ### 6.2 6.2 0.0
2009-May-22 Fri 0.74 0.75 0.73 0.74 1,465,925 1,084,784 72.4 72.4 0.1
2009-May-21 Thu 0.72 0.73 0.71 0.73 3,726,873 2,683,348 ### ### 0.1
2009-May-20 Wed ### 0.71 0.675 0.7 403,656 ### 80.7 80.7 ###
2009-May-19 Tue ### 0.72 ### ### 499,579 179,848 ### ### 0.0
2009-May-18 Mon 0.725 0.75 0.7 0.7 21.7 21.7 ###
2009-May-15 Fri 0.78 0.78 0.7 ### 4.8 4.8 0.0
2009-May-14 Thu 0.775 0.775 0.775 0.775 0 0.1
2009-May-13 Wed 0.775 0.775 0.775 0.775 0 0.1
2009-May-12 Tue 0.8 0.8 0.76 0.775 ### ### 0.1
2009-May-11 Mon 0.81 0.82 0.79 0.82 286,877 ### 73.7 73.7 0.1
2009-May-08 Fri 0.8 0.82 0.77 0.81 346,026 ### 68.6 68.6 0.1
2009-May-07 Thu 0.825 ### 0.78 0.8 ### ### 0.1
2009-May-06 Wed ### 0.82 0.775 0.82 ### ### 0.1
2009-May-05 Tue ### 0.775 ### 0.755 94.2 94.2 ###
2009-May-04 Mon ### ### 0.645 ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 524,474 0 ### ### 0.0
2009-Apr-30 Thu 0.71 0.71 0.675 ### 544,456 ### ### ### 0.0
2009-Apr-29 Wed ### 0.74 0.7 ### 822,175 ### 64.1 64.1 0.0
2009-Apr-28 Tue 0.755 0.755 0.7 ### 385,448 ### 7.9 7.9 0.0
2009-Apr-27 Mon 0.785 0.785 0.725 ### 647,951 ### 10.0 10.0 0.0
2009-Apr-24 Fri 0.8 0.81 0.78 0.78 23.3 23.3 0.1
2009-Apr-23 Thu 0.8 0.84 0.755 0.77 768,980 ### 11.9 11.9 0.1
2009-Apr-22 Wed ### ### ### ### 682,187 0 72.6 72.6 0.0
2009-Apr-21 Tue 0.775 ### 0.77 0.79 82.3 82.3 ###
2009-Apr-20 Mon 0.76 0.76 0.73 0.76 293,985 ### 74.2 74.2 0.1
2009-Apr-17 Fri 0.79 0.8 0.745 0.755 211,654 ### 12.1 12.1 ###
2009-Apr-16 Thu 0.76 ### 0.76 0.8 640,182 ### ### ### 0.1
2009-Apr-15 Wed 0.7 0.77 0.7 0.75 710,550 522,254 92.3 92.3 ###
2009-Apr-14 Tue ### 0.725 ### ### ### ### 0.0
2009-Apr-09 Thu 0.685 ### ### ### 264,129 0 85.8 85.8 0.0
2009-Apr-08 Wed 0.73 0.75 ### 0.7 16.4 16.4 ###
2009-Apr-07 Tue 0.72 0.74 ### 0.73 ### ### 0.1
2009-Apr-06 Mon ### ### 0.71 0.755 461,753 163,922 8.2 8.2 ###
2009-Apr-03 Fri 0.825 0.83 0.78 0.82 322,347 259,489 29.3 29.3 0.1
2009-Apr-02 Thu 0.83 0.855 0.83 0.84 ### ### ###
2009-Apr-01 Wed 0.82 0.82 0.78 0.82 70.0 70.0 0.1
2009-Mar-31 Tue 0.82 0.825 0.78 0.82 ### ### 0.1
2009-Mar-30 Mon 0.82 0.83 0.81 0.825 ### ### 0.1
2009-Mar-27 Fri 0.83 0.84 0.81 0.83 343,443 283,340 ### ### ###
2009-Mar-26 Thu 0.83 0.84 0.81 0.83 491,689 405,643 61.9 61.9 ###
2009-Mar-25 Wed 0.78 0.85 0.78 0.82 1,392,149 ### 87.4 87.4 0.1
2009-Mar-24 Tue 0.78 0.785 0.76 0.78 350,587 270,828 72.3 72.3 0.1
2009-Mar-23 Mon 0.74 0.84 ### 0.79 90.6 90.6 ###
2009-Mar-20 Fri 0.72 0.76 0.72 0.73 78.1 78.1 0.1
2009-Mar-19 Thu 0.72 0.74 ### ### ### ### 0.0
2009-Mar-18 Wed ### 0.7 ### ### 95.3 95.3 0.0
2009-Mar-17 Tue ### ### ### ### 76.7 76.7 0.0
2009-Mar-16 Mon 0.56 0.59 0.56 0.585 84.5 84.5 ###
2009-Mar-13 Fri 0.575 0.585 0.56 0.56 273,321 156,476 12.5 12.5 ###
2009-Mar-12 Thu 0.53 0.57 0.53 0.555 ### ### ###
2009-Mar-11 Wed 0.545 0.545 0.5 0.525 214,886 112,277 14.8 14.8 0.0
2009-Mar-10 Tue 0.58 0.58 0.525 ### ### ### 0.0
2009-Mar-09 Mon 0.56 0.58 0.555 0.58 88.8 88.8 ###
2009-Mar-06 Fri 0.575 0.575 0.555 ### ### ### 0.0
2009-Mar-05 Thu ### ### 0.57 0.59 12.2 12.2 0.0
2009-Mar-04 Wed ### ### 0.57 ### 24.8 24.8 0.0
2009-Mar-03 Tue 0.59 ### 0.585 ### ### ### 0.0
2009-Mar-02 Mon ### 0.675 ### ### 432,484 ### ### ### 0.0
2009-Feb-27 Fri 0.59 ### 0.59 ### 329,125 ### 95.8 95.8 0.0
2009-Feb-26 Thu ### ### 0.58 ### ### ### 0.0
2009-Feb-25 Wed ### ### 0.59 ### 676,580 ### 80.4 80.4 0.0
2009-Feb-24 Tue ### ### 0.58 ### 391,970 113,671 ### ### 0.0
2009-Feb-23 Mon ### ### ### 0.645 607,385 0 28.0 28.0 ###
2009-Feb-20 Fri ### ### ### ### 1,399,572 0 14.6 14.6 0.0
2009-Feb-19 Thu 0.655 0.675 0.655 ### 697,159 ### ### ### 0.0
2009-Feb-18 Wed 0.645 ### ### ### 878,129 0 21.4 21.4 0.0
2009-Feb-17 Tue 0.645 ### ### ### 756,056 0 ### ### 0.0
2009-Feb-16 Mon ### ### ### 0.645 573,788 0 ### ### ###
2009-Feb-13 Fri ### ### 0.55 ### 560,954 ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 82.3 82.3 0.0
2009-Feb-11 Wed 0.58 ### 0.58 ### ### ### 0.0
2009-Feb-10 Tue 0.57 0.58 0.53 0.57 865,974 ### 75.8 75.8 ###
2009-Feb-09 Mon 0.56 ### 0.56 0.575 81.9 81.9 ###
2009-Feb-06 Fri 0.52 0.57 0.52 0.56 ### ### ###
2009-Feb-05 Thu 0.48 0.52 ### 0.51 1,646,251 428,025 ### ### ###
2009-Feb-04 Wed 0.48 0.49 ### 0.48 ### ### 0.0
2009-Feb-03 Tue 0.47 0.51 0.47 0.485 ### ### 0.0
2009-Feb-02 Mon ### 0.47 ### 0.46 5,008,845 1,177,078 ### ### 0.0
2009-Jan-30 Fri 0.425 ### 0.42 0.425 991,078 208,126 66.9 66.9 ###
2009-Jan-29 Thu 0.425 0.44 0.4 0.42 1,719,681 ### 31.5 31.5 ###
2009-Jan-28 Wed 0.4 0.45 ### 0.42 ### ### ###
2009-Jan-27 Tue 0.4 0.4 ### 0.4 978,147 195,629 75.1 75.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 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 2024-06-11 06:11:04 thru 2024-06-11 06:11:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000