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 Thu 24-Jun-06 07:10:03 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

(TON) TRITON MINERALS LTD Daily Prices Page 17...

     Prev Section TOC    Company Info for TON    Limits Next Section


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 .. Wednesday 5th June 2024
Latest price with VOLUME for TON .. Friday 10th November 2023

TON 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 ### 52 0.0
MAX ### 146,845,673 ###


Font Format Legend

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


End of day Prices (full format),

150 Days for (TON) TRITON MINERALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2014-Sep-12 Fri ### ### ### ### 1.1 1.1 0.0
2014-Sep-11 Thu 0.385 ### 0.382 ### 5,084,541 971,147 ### ### 0.0
2014-Sep-10 Wed 0.375 0.385 0.357 0.375 75.0 75.0 ###
2014-Sep-09 Tue ### ### ### ### 4.9 4.9 0.0
2014-Sep-08 Mon 0.42 0.43 ### ### 3,023,641 650,082 11.4 11.4 0.0
2014-Sep-05 Fri ### 0.43 0.41 ### 78.0 78.0 0.0
2014-Sep-04 Thu 0.425 0.455 0.41 0.41 ### ### ###
2014-Sep-03 Wed 0.455 ### 0.42 0.43 ### ### ###
2014-Sep-02 Tue 0.5 ### 0.45 0.455 22,343,745 5,027,342 ### ### 0.0
2014-Sep-01 Mon 0.44 ### ### ### 23.4 23.4 0.0
2014-Aug-29 Fri 0.455 0.48 0.44 0.445 9,697,426 ### ### ### ###
2014-Aug-28 Thu ### 0.485 0.385 0.475 ### ### ###
2014-Aug-27 Wed 0.375 0.385 ### 0.385 1,686,622 324,674 ### ### 0.0
2014-Aug-26 Tue ### ### ### ### 999,723 0 ### ### 0.0
2014-Aug-25 Mon ### ### 0.375 ### 1,315,671 246,688 ### ### 0.0
2014-Aug-22 Fri 0.385 ### 0.375 ### 81.5 81.5 0.0
2014-Aug-21 Thu 0.375 ### ### ### 2,435,450 0 ### ### 0.0
2014-Aug-20 Wed ### ### ### ### 6,091,681 0 71.1 71.1 0.0
2014-Aug-19 Tue ### ### ### ### 4,589,986 0 ### ### 0.0
2014-Aug-18 Mon ### ### ### 0.385 11,267,226 0 ### ### 0.0
2014-Aug-15 Fri ### ### 0.355 ### 8,952,783 ### ### ### 0.0
2014-Aug-14 Thu ### 0.385 ### ### ### ### 0.0
2014-Aug-13 Wed ### ### ### 0.355 ### ### 0.0
2014-Aug-12 Tue ### 0.42 ### ### ### ### 0.0
2014-Aug-11 Mon ### ### ### ### 98.3 98.3 0.0
2014-Aug-08 Fri 0.375 ### ### 0.325 1.6 1.6 ###
2014-Aug-07 Thu ### ### ### 0.375 ### ### ###
2014-Aug-06 Wed ### 0.41 ### ### ### ### 0.0
2014-Aug-05 Tue 0.45 0.45 ### ### 21,864,686 4,919,554 ### ### 0.0
2014-Aug-04 Mon 0.555 ### 0.455 0.455 25,844,689 ### 0.7 0.7 0.0
2014-Aug-01 Fri ### ### 0.45 0.48 ### ### 0.0
2014-Jul-31 Thu ### ### 0.54 0.545 3.4 3.4 0.0
2014-Jul-30 Wed 0.56 ### 0.555 ### 12,839,420 ### 94.9 94.9 0.0
2014-Jul-29 Tue 0.54 0.59 0.525 0.56 12,265,250 6,837,876 91.7 91.7 ###
2014-Jul-28 Mon 0.655 0.655 ### 0.55 19,435,928 ### 1.6 1.6 ###
2014-Jul-25 Fri ### ### 0.645 ### ### ### 0.0
2014-Jul-24 Thu ### 0.74 ### ### 25.9 25.9 0.0
2014-Jul-23 Wed ### 0.725 ### ### 89.0 89.0 0.0
2014-Jul-22 Tue ### ### 0.71 0.71 ### ### ###
2014-Jul-21 Mon 0.88 0.88 0.79 0.81 2.4 2.4 0.1
2014-Jul-18 Fri 0.745 ### 0.73 0.86 97.9 97.9 ###
2014-Jul-17 Thu 0.58 0.79 0.56 0.79 99.9 99.9 ###
2014-Jul-16 Wed ### ### ### ### 0 0.0
2014-Jul-15 Tue ### 0.625 0.58 ### ### ### 0.0
2014-Jul-14 Mon 0.755 0.79 0.575 0.58 0.2 0.2 ###
2014-Jul-11 Fri 0.585 ### 0.575 ### 17,251,724 4,959,870 ### ### 0.0
2014-Jul-10 Thu 0.52 ### 0.52 ### 21,579,753 ### ### ### 0.0
2014-Jul-09 Wed 0.485 ### 0.475 0.49 3,025,753 ### ### ### ###
2014-Jul-08 Tue ### ### 0.48 0.48 5.3 5.3 0.0
2014-Jul-07 Mon ### 0.57 0.49 0.52 93.3 93.3 0.0
2014-Jul-04 Fri 0.48 0.485 0.455 0.455 ### ### 0.0
2014-Jul-03 Thu 0.43 0.485 0.43 0.46 14,660,050 6,706,972 94.8 94.8 0.0
2014-Jul-02 Wed 0.44 0.45 0.42 ### 8,513,523 3,703,382 ### ### 0.0
2014-Jul-01 Tue ### 0.445 ### 0.445 9,806,154 ### 98.6 98.6 ###
2014-Jun-30 Mon 0.4 0.4 ### ### ### ### 0.0
2014-Jun-27 Fri ### 0.42 ### ### 4,790,744 1,006,056 ### ### 0.0
2014-Jun-26 Thu ### 0.4 ### ### 8,247,242 1,649,448 95.9 95.9 0.0
2014-Jun-25 Wed ### ### 0.355 ### 4.0 4.0 0.0
2014-Jun-24 Tue ### 0.44 0.4 0.4 9,513,475 3,995,659 3.4 3.4 0.0
2014-Jun-23 Mon 0.41 0.48 ### 0.445 96.4 96.4 ###
2014-Jun-20 Fri ### 0.345 ### 0.345 ### ### 0.0
2014-Jun-19 Thu 0.355 ### ### ### ### ### 0.0
2014-Jun-18 Wed 0.375 ### 0.355 ### 4,894,142 ### 10.1 10.1 0.0
2014-Jun-17 Tue 0.345 ### ### ### 4,580,180 0 ### ### 0.0
2014-Jun-16 Mon 0.385 0.385 0.345 0.355 5,117,824 ### ### ### 0.0
2014-Jun-13 Fri 0.4 0.4 0.372 ### 5,742,449 2,216,585 6.7 6.7 0.0
2014-Jun-12 Thu ### 0.44 0.4 0.41 16,622,757 6,981,557 23.7 23.7 ###
2014-Jun-11 Wed ### 0.445 0.385 0.425 19,392,874 8,048,042 ### ### ###
2014-Jun-10 Tue ### 0.425 ### 0.385 13,028,551 ### 4.8 4.8 0.0
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu 0.42 0.46 0.325 ### 1.5 1.5 0.0
2014-Jun-04 Wed 0.25 0.42 0.22 0.42 34,866,549 ### 99.8 99.8 ###
2014-Jun-03 Tue ### ### ### 0.175 5,916,289 0 3.6 3.6 0.0
2014-Jun-02 Mon ### ### ### ### 10,597,056 0 99.6 99.6 0.0
2014-May-30 Fri ### ### ### ### 2,269,785 0 ### ### 0.0
2014-May-29 Thu ### ### ### ### 1,069,486 0 ### ### 0.0
2014-May-28 Wed ### ### ### ### 9.2 9.2 0.0
2014-May-27 Tue ### ### ### ### 93.2 93.2 0.0
2014-May-26 Mon ### 0.145 ### ### 9.5 9.5 0.0
2014-May-23 Fri ### ### ### ### 4,612,746 0 ### ### 0.0
2014-May-22 Thu ### ### ### ### ### ### 0.0
2014-May-21 Wed ### ### ### ### 2,151,180 0 2.9 2.9 0.0
2014-May-20 Tue ### ### ### ### 2.3 2.3 0.0
2014-May-19 Mon ### ### ### ### 11,601,754 0 ### ### 0.0
2014-May-16 Fri ### ### ### ### 1,329,752 0 ### ### 0.0
2014-May-15 Thu ### ### ### ### 1,056,042 0 ### ### 0.0
2014-May-14 Wed ### ### ### ### ### ### 0.0
2014-May-13 Tue ### ### ### ### 611,889 0 81.4 81.4 0.0
2014-May-12 Mon ### ### ### ### 134,770 0 ### ### 0.0
2014-May-09 Fri ### ### ### ### 22.2 22.2 0.0
2014-May-08 Thu ### ### ### ### 73.7 73.7 0.0
2014-May-07 Wed ### ### ### ### 299,749 0 82.9 82.9 0.0
2014-May-06 Tue ### ### ### ### ### ### 0.0
2014-May-05 Mon ### ### 0.088 0.088 1,524,379 67,072 6.9 6.9 ###
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 886,544 0 8.0 8.0 0.0
2014-Apr-30 Wed ### ### ### ### 123,324 0 73.0 73.0 0.0
2014-Apr-29 Tue ### ### ### ### 83.6 83.6 0.0
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu ### ### ### ### ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 69.1 69.1 0.0
2014-Apr-22 Tue ### ### ### ### 94.5 94.5 0.0
2014-Apr-17 Thu ### ### ### ### ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 794,183 0 ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 386,677 0 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 2.9 2.9 0.0
2014-Apr-11 Fri ### ### ### ### 7.9 7.9 0.0
2014-Apr-10 Thu ### ### ### ### 7.4 7.4 0.0
2014-Apr-09 Wed ### ### ### ### 761,023 0 ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 1,030,174 0 94.9 94.9 0.0
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 2.3 2.3 0.0
2014-Apr-03 Thu ### ### ### ### 1,280,272 0 8.5 8.5 0.0
2014-Apr-02 Wed ### 0.125 ### ### 94.0 94.0 0.0
2014-Apr-01 Tue ### ### ### ### 921,458 0 ### ### 0.0
2014-Mar-31 Mon ### 0.125 ### ### ### ### 0.0
2014-Mar-28 Fri 0.125 0.125 ### ### 7.8 7.8 0.0
2014-Mar-27 Thu ### ### ### ### 72.6 72.6 0.0
2014-Mar-26 Wed ### ### 0.125 ### 72.3 72.3 0.0
2014-Mar-25 Tue 0.125 ### 0.125 ### 98.8 98.8 0.0
2014-Mar-24 Mon ### ### ### ### 96.5 96.5 0.0
2014-Mar-21 Fri ### ### 0.125 0.125 1,177,484 ### 9.5 9.5 0.0
2014-Mar-20 Thu ### ### ### ### 750,224 0 ### ### 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue ### ### 0.125 ### ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 0 0.0
2014-Mar-14 Fri ### ### ### ### 0 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed ### ### ### ### 4,740,620 0 ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 2,199,228 0 ### ### 0.0
2014-Mar-10 Mon ### ### ### ### 73.5 73.5 0.0
2014-Mar-07 Fri ### ### ### ### 1,805,970 0 97.6 97.6 0.0
2014-Mar-06 Thu ### ### 0.088 ### 835,752 36,773 ### ### 0.0
2014-Mar-05 Wed ### ### ### ### 17.7 17.7 0.0
2014-Mar-04 Tue 0.085 ### 0.085 ### ### ### 0.0
2014-Mar-03 Mon ### ### 0.082 0.083 1.1 1.1 0.0
2014-Feb-28 Fri ### ### ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### 1,476,328 0 ### ### 0.0
2014-Feb-26 Wed ### 0.125 ### ### 2,266,651 ### ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 0 0.0
2014-Feb-24 Mon ### ### ### ### 0 0.0
2014-Feb-21 Fri ### ### ### ### 191,879 0 70.2 70.2 0.0
2014-Feb-20 Thu 0.125 0.125 ### ### 388,049 24,253 3.4 3.4 0.0
2014-Feb-19 Wed ### ### ### 0.125 ### ### 0.0
2014-Feb-18 Tue ### 0.125 ### 0.125 ### ### 0.0
2014-Feb-17 Mon 0.125 0.125 ### ### 10.4 10.4 0.0
2014-Feb-14 Fri ### 0.125 ### 0.125 894,085 55,880 90.8 90.8 0.0
2014-Feb-13 Thu ### ### ### ### ### ### 0.0
2014-Feb-12 Wed 0.125 0.125 0.125 0.125 65.1 65.1 0.0
2014-Feb-11 Tue ### ### ### ### 1,001,279 0 98.3 98.3 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 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 2024-06-06 19:10:03 thru 2024-06-06 19:10:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000