|
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 Wed 24-Jun-05 03:59:11 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(TON) TRITON MINERALS LTD Daily Prices Page 13...
|
TOC    Company Info for TON    Limits |
Company Details for (TON) TRITON MINERALS LTD
Listing Code
| TON
|
Listing Name
| TRITON MINERALS LTD
|
GICS Sector
| Materials
|
ISIN Name
| TRITON GOLD LTD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000TON7 |
Maximum Price date available .. Tuesday 4th June 2024 Latest price with VOLUME for TON .. Friday 10th November 2023
TON 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
| ###
| 52
| 0.0 |
MAX
| ###
| 146,845,673
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for TON    Bottom |
End of day Prices (full format), 300 Days for (TON) TRITON MINERALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2009-Dec-08 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Dec-07 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 0.22
| 0.22
| ###
| ###
| 353,889
| 38,927
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 0.22
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| 0.21
| 0.21
| 319,650
| ###
| 14.3
| 14.3
| ### |
2009-Nov-27 Fri
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Nov-26 Thu
| ###
| 0.22
| ###
| 0.22
| 634,880
| ###
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| 0.2
| ###
| 0.2
| 43,070
| ###
| 89.6
| 89.6
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 64,580
| 0
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| 0.2
| ###
| 0.2
| 117,350
| ###
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 312,682
| 0
| 88.1
| 88.1
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| 0.21
| 0.22
| 0.21
| 0.21
|
|
| 70.3
| 70.3
| ### |
2009-Nov-09 Mon
| ###
| 0.21
| ###
| 0.21
| 219,683
| ###
| 97.8
| 97.8
| ### |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
| 62,140
| 0
| 63.1
| 63.1
| 0.0 |
2009-Nov-05 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| 0.2
|
|
| 87.5
| 87.5
| 0.0 |
2009-Nov-03 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| 0.2
| ###
| 0.2
| 87,589
| 8,758
| 91.8
| 91.8
| 0.0 |
2009-Oct-30 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| 0.185
|
|
| 30.2
| 30.2
| ### |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 145,546
| 0
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Oct-23 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.6
| 70.6
| 0.0 |
2009-Oct-22 Thu
| ###
| 0.2
| ###
| ###
| 218,659
| ###
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| 0.2
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Oct-20 Tue
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 0.21
| 0.22
| 0.2
| ###
| 54,885
| 11,525
| 19.3
| 19.3
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Oct-14 Wed
| ###
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2009-Oct-12 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2009-Oct-09 Fri
| 0.22
| 0.22
| ###
| 0.21
|
|
| ###
| ###
| ### |
2009-Oct-07 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 7.8
| 7.8
| ### |
2009-Oct-06 Tue
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| 92.1
| 92.1
| 0.0 |
2009-Oct-05 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 72.9
| 72.9
| ### |
2009-Oct-02 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 4,670
| 980
| ###
| ###
| ### |
2009-Oct-01 Thu
| 0.21
| 0.21
| ###
| 0.21
| 282,571
| ###
| 70.3
| 70.3
| ### |
2009-Sep-30 Wed
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| 97.3
| 97.3
| 0.0 |
2009-Sep-29 Tue
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 70.0
| 70.0
| ### |
2009-Sep-28 Mon
| ###
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2009-Sep-25 Fri
| 0.225
| 0.23
| 0.225
| 0.23
| 216,750
| ###
| ###
| ###
| ### |
2009-Sep-24 Thu
| 0.225
| 0.24
| 0.225
| 0.225
| 96,357
| ###
| ###
| ###
| ### |
2009-Sep-23 Wed
| 0.24
| 0.24
| 0.225
| 0.23
| 306,123
| 71,173
| 9.3
| 9.3
| ### |
2009-Sep-22 Tue
| 0.23
| ###
| 0.23
| 0.23
| 114,120
| 13,123
| ###
| ###
| ### |
2009-Sep-21 Mon
| 0.24
| 0.24
| 0.23
| 0.23
| 196,880
| ###
| 13.6
| 13.6
| ### |
2009-Sep-18 Fri
| ###
| 0.25
| 0.23
| 0.23
| 124,370
| 29,848
| ###
| ###
| ### |
2009-Sep-17 Thu
| 0.25
| 0.255
| 0.245
| 0.245
| 367,053
| ###
| 20.7
| 20.7
| 0.0 |
2009-Sep-16 Wed
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| 94.8
| 94.8
| 0.0 |
2009-Sep-15 Tue
| 0.23
| 0.24
| 0.22
| 0.24
|
|
| 90.7
| 90.7
| 0.0 |
2009-Sep-14 Mon
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 15.0
| 15.0
| ### |
2009-Sep-11 Fri
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 0.25
| 0.275
| 0.25
| 0.25
| 1,255,050
| 329,450
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 0.24
| 0.25
| 0.24
| 0.25
| 771,082
| ###
| 89.6
| 89.6
| 0.0 |
2009-Sep-08 Tue
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| 61.4
| 61.4
| 0.0 |
2009-Sep-07 Mon
| 0.23
| ###
| 0.23
| ###
| 193,372
| ###
| 81.1
| 81.1
| 0.0 |
2009-Sep-04 Fri
| 0.21
| 0.23
| 0.21
| 0.23
| 161,125
| 35,447
| 95.6
| 95.6
| ### |
2009-Sep-03 Thu
| 0.225
| 0.225
| ###
| ###
| 199,921
| ###
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| 0.22
| 0.23
| ###
| 0.225
|
|
| 82.5
| 82.5
| ### |
2009-Sep-01 Tue
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 21.0
| 21.0
| ### |
2009-Aug-31 Mon
| 0.23
| ###
| 0.23
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2009-Aug-28 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2009-Aug-27 Thu
| 0.23
| 0.24
| 0.225
| 0.23
|
|
| 70.1
| 70.1
| ### |
2009-Aug-26 Wed
| 0.23
| 0.245
| 0.22
| 0.22
|
|
| 9.6
| 9.6
| 0.0 |
2009-Aug-25 Tue
| 0.225
| ###
| 0.22
| 0.22
|
|
| 19.9
| 19.9
| 0.0 |
2009-Aug-24 Mon
| 0.24
| 0.26
| 0.22
| 0.22
|
|
| 4.1
| 4.1
| 0.0 |
2009-Aug-21 Fri
| 0.245
| 0.255
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 0.25
| 0.25
| 0.225
| 0.25
|
|
| 73.6
| 73.6
| 0.0 |
2009-Aug-19 Wed
| ###
| 0.245
| ###
| 0.245
|
|
| 98.8
| 98.8
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| 0.2
| ###
| 232,821
| 23,282
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2009-Aug-14 Fri
| 0.22
| 0.225
| ###
| ###
|
|
| ###
| ###
| 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 2024-06-05 15:59:11 thru 2024-06-05 15:59:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|