End of day Prices (full format), 150 Days for (TRY) TROY RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 28,154
| 0
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 3
| 3
| ###
| 3
| 13,988
| 20,982
| 69.0
| 69.0
| 0.2 |
2005-Jan-05 Wed
| ###
| ###
| 3
| 3
|
|
| 4.4
| 4.4
| 0.2 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 16,950
| 0
| 30.7
| 30.7
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 72,445
| 0
| 26.8
| 26.8
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 72.0
| 72.0
| 0.2 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 25,340
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 24,789
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 3.53
| 3.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 3.48
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| 3.5
| 3.5
| 50,040
| 87,570
| 12.2
| 12.2
| 0.3 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 70,973
| 0
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 15,950
| 0
| 23.8
| 23.8
| 0.0 |
2004-Nov-29 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 81.1
| 81.1
| 0.3 |
2004-Nov-26 Fri
| ###
| 3.7
| ###
| 3.7
| 11,655
| ###
| 86.7
| 86.7
| 0.3 |
2004-Nov-25 Thu
| 3.53
| ###
| 3.53
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| 3.52
| 3.52
| 40,623
| ###
| 10.9
| 10.9
| ### |
2004-Nov-23 Tue
| 3.8
| 3.8
| ###
| ###
| 80,554
| 153,052
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 3.85
| 3.86
| 3.7
| 3.8
| 31,778
| 120,120
| ###
| ###
| ### |
2004-Nov-19 Fri
| 3.82
| ###
| 3.82
| 3.84
| 47,350
| ###
| ###
| ###
| 0.3 |
2004-Nov-18 Thu
| ###
| 3.8
| ###
| 3.8
| 53,640
| ###
| 91.0
| 91.0
| ### |
2004-Nov-17 Wed
| ###
| ###
| 3.5
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2004-Nov-16 Tue
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 3.55
| ###
| 3.55
| 3.55
| 51,681
| ###
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| ###
| 3.45
| ###
| 3.45
|
|
| 92.6
| 92.6
| ### |
2004-Nov-11 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2004-Nov-10 Wed
| 3.29
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Nov-09 Tue
| 3.25
| 3.25
| 3.24
| 3.25
| 48,970
| ###
| 70.5
| 70.5
| 0.2 |
2004-Nov-08 Mon
| 3.25
| 3.25
| 3.22
| 3.25
| 34,129
| ###
| ###
| ###
| 0.2 |
2004-Nov-05 Fri
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 80.2
| 80.2
| 0.2 |
2004-Nov-04 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 23,729
| ###
| ###
| ###
| 0.2 |
2004-Nov-03 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2004-Nov-02 Tue
| ###
| 3.2
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2004-Nov-01 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| 3.2
|
|
| 11.7
| 11.7
| 0.2 |
2004-Oct-28 Thu
| 3.21
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2004-Oct-26 Tue
| ###
| 3
| ###
| 3
|
|
| 72.1
| 72.1
| 0.2 |
2004-Oct-25 Mon
| ###
| 3
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2004-Oct-21 Thu
| ###
| 3
| ###
| 3
|
|
| 71.9
| 71.9
| 0.2 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 13,450
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 2,071
| 0
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 26,259
| 0
| 18.9
| 18.9
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 5,425
| 0
| 33.0
| 33.0
| 0.0 |
2004-Oct-13 Wed
| ###
| 3
| ###
| 3
|
|
| 67.7
| 67.7
| 0.2 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 10,474
| 0
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| 3
| 3
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2004-Oct-08 Fri
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 3
| 3
| ###
| ###
| 48,755
| ###
| 23.5
| 23.5
| 0.0 |
2004-Oct-06 Wed
| 3
| 3
| 3
| 3
| 49,622
| ###
| 69.2
| 69.2
| 0.2 |
2004-Oct-05 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2004-Oct-01 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 8,178
| 0
| 82.0
| 82.0
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2004-Sep-28 Tue
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| 2.85
| 2.89
| 2.84
| 2.88
| 10,557
| 30,245
| ###
| ###
| 0.2 |
2004-Sep-24 Fri
| 2.8
| 2.85
| 2.8
| 2.85
| 12,743
| ###
| 87.1
| 87.1
| ### |
2004-Sep-23 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 12,580
| 35,224
| ###
| ###
| 0.2 |
2004-Sep-22 Wed
| 2.76
| 2.78
| 2.76
| 2.78
| 6,150
| ###
| ###
| ###
| 0.2 |
2004-Sep-21 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 72.4
| 72.4
| ### |
2004-Sep-17 Fri
| 2.78
| 2.78
| 2.78
| 2.78
| 350
| 972
| ###
| ###
| 0.2 |
2004-Sep-16 Thu
| 2.79
| 2.79
| 2.78
| 2.79
|
|
| 62.6
| 62.6
| ### |
2004-Sep-15 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Sep-14 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Sep-13 Mon
| 2.8
| 2.81
| 2.8
| 2.81
| 31,423
| 88,141
| ###
| ###
| ### |
2004-Sep-10 Fri
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| 2.8
| 2.83
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Sep-08 Wed
| 2.81
| 2.87
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Sep-07 Tue
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 87.5
| 87.5
| 0.2 |
2004-Sep-06 Mon
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| 86.0
| 86.0
| ### |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Sep-02 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 70.2
| 70.2
| 0.2 |
2004-Aug-31 Tue
| 2.7
| 2.72
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2004-Aug-30 Mon
| 2.73
| 2.73
| 2.7
| 2.7
| 2,650
| ###
| ###
| ###
| 0.2 |
2004-Aug-27 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2004-Aug-26 Thu
| 2.75
| 2.75
| 2.74
| 2.75
| 26,049
| ###
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 2.78
| 2.82
| 2.75
| 2.82
| 9,551
| ###
| 82.4
| 82.4
| ### |
2004-Aug-24 Tue
| 2.78
| 2.78
| 2.75
| 2.75
| 8,750
| ###
| 21.9
| 21.9
| ### |
2004-Aug-23 Mon
| 2.71
| 2.78
| 2.71
| 2.78
| 41,579
| ###
| ###
| ###
| 0.2 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Aug-18 Wed
| 2.7
| 2.71
| ###
| ###
| 22,147
| ###
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2004-Aug-16 Mon
| 2.7
| 2.7
| ###
| ###
| 9,550
| ###
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| 2.75
| 2.75
| 2.7
| 2.7
| 18,522
| 50,472
| 17.1
| 17.1
| 0.2 |
2004-Aug-12 Thu
| 2.78
| 2.8
| 2.75
| 2.8
| 13,775
| 38,225
| ###
| ###
| 0.2 |
2004-Aug-11 Wed
| 2.78
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Aug-10 Tue
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| 2.8
| 2.85
| 2.8
| 2.85
| 13,750
| 38,843
| 89.5
| 89.5
| ### |
2004-Aug-06 Fri
| 2.81
| 2.81
| 2.77
| 2.77
| 13,720
| 38,278
| ###
| ###
| 0.2 |
2004-Aug-05 Thu
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Aug-04 Wed
| ###
| ###
| 2.89
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| 2.8
| 3
| 2.8
| 2.85
|
|
| 86.6
| 86.6
| ### |
2004-Jul-30 Fri
| 2.7
| 2.72
| 2.7
| 2.7
|
|
| 63.0
| 63.0
| 0.2 |
2004-Jul-29 Thu
| 2.78
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jul-28 Wed
| 2.89
| 2.89
| 2.76
| 2.85
| 35,852
| 101,281
| 18.6
| 18.6
| ### |
2004-Jul-27 Tue
| 3
| ###
| ###
| ###
| 47,784
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| 3
| ###
| 3
| 74,750
| 112,125
| ###
| ###
| 0.2 |
2004-Jul-23 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 50,044
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| 21.0
| 21.0
| ### |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 12,980
| 0
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Jul-06 Tue
| 2.86
| 2.86
| 2.86
| 2.86
| 0
|
|
|
| 0.2 |
2004-Jul-05 Mon
| 3
| 3
| 2.86
| 2.86
| 33,885
| 99,283
| ###
| ###
| 0.2 |
2004-Jul-02 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 2.8
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jun-30 Wed
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| 27.1
| 27.1
| 0.2 |
2004-Jun-29 Tue
| 2.7
| 2.74
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2004-Jun-28 Mon
| 2.75
| 2.8
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jun-25 Fri
| 2.75
| 2.8
| 2.74
| 2.74
| 33,777
| ###
| 31.6
| 31.6
| 0.2 |
2004-Jun-24 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2004-Jun-23 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 71.5
| 71.5
| 0.2 |
2004-Jun-22 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 34,071
| ###
| ###
| ###
| ### |
2004-Jun-21 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-16 Wed
| ###
| 2.7
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2004-Jun-15 Tue
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| 20.1
| 20.1
| 0.2 |
2004-Jun-14 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 71.8
| 71.8
| ### |
|