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
|
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
| 9,846
| 0
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| 0.656
| ###
| ###
| ###
| 9,629
| 0
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
| 29,025
| 0
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2000-Sep-13 Wed
| 0.7
| 0.7
| ###
| ###
| 6,923
| 2,423
| 6.0
| 6.0
| 0.0 |
2000-Sep-12 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 75.9
| 75.9
| ### |
2000-Sep-11 Mon
| 0.74
| 0.74
| 0.7
| 0.7
|
|
| 6.0
| 6.0
| ### |
2000-Sep-08 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 69.5
| 69.5
| ### |
2000-Sep-07 Thu
| 0.776
| 0.776
| 0.77
| 0.77
|
|
| 37.4
| 37.4
| 0.1 |
2000-Sep-06 Wed
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2000-Sep-05 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 73.3
| 73.3
| ### |
2000-Sep-04 Mon
| 0.72
| 0.75
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2000-Sep-01 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 72.6
| 72.6
| ### |
2000-Aug-31 Thu
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| 92.0
| 92.0
| ### |
2000-Aug-30 Wed
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2000-Aug-29 Tue
| 0.75
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2000-Aug-28 Mon
| 0.75
| 0.79
| 0.73
| 0.75
|
|
| 74.7
| 74.7
| ### |
2000-Aug-25 Fri
| 0.7
| 0.72
| 0.7
| 0.72
| 94,427
| 67,043
| 89.1
| 89.1
| ### |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| 0.648
| ###
| 0.648
| ###
| 12,571
| 4,073
| 75.5
| 75.5
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
| 1,074
| 0
| 70.2
| 70.2
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
| 1,720
| 0
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
| 39,824
| 0
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
| 7,270
| 0
| 14.4
| 14.4
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2000-Aug-10 Thu
| ###
| 0.7
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
| 35,546
| 0
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
| 14,580
| 0
| 1.4
| 1.4
| 0.0 |
2000-Jul-25 Tue
| 0.72
| 0.72
| ###
| ###
| 52,720
| 18,979
| 1.3
| 1.3
| 0.0 |
2000-Jul-24 Mon
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2000-Jul-20 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| 95.7
| 95.7
| ### |
2000-Jul-19 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2000-Jul-18 Tue
| 0.76
| 0.76
| 0.72
| 0.72
|
|
| 8.1
| 8.1
| ### |
2000-Jul-17 Mon
| 0.72
| 0.79
| 0.72
| 0.76
| 100,774
| 76,084
| 93.0
| 93.0
| 0.1 |
2000-Jul-14 Fri
| 0.7
| 0.7
| ###
| 0.7
| 53,952
| 18,883
| ###
| ###
| ### |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
| 4,584
| 0
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
| 20,957
| 0
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
| 7,077
| 0
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
| 69,247
| 0
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
| 54,753
| 0
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| 0.59
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2000-Jun-21 Wed
| 0.59
| ###
| 0.59
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2000-Jun-20 Tue
| 0.59
| ###
| 0.59
| 0.59
| 82,779
| ###
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| 0.59
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| 0.57
| 0.59
| 0.57
| 0.58
| 62,486
| 36,241
| 80.3
| 80.3
| ### |
2000-Jun-14 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 277
| 152
| 69.9
| 69.9
| ### |
2000-Jun-13 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2000-Jun-07 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Jun-06 Tue
| 0.53
| 0.53
| 0.52
| 0.53
| 24,925
| 13,085
| 71.2
| 71.2
| 0.0 |
2000-Jun-05 Mon
| 0.55
| 0.55
| 0.53
| 0.53
| 1,777
| 959
| 14.6
| 14.6
| 0.0 |
2000-Jun-01 Thu
| 0.52
| 0.52
| 0.51
| 0.51
| 13,851
| ###
| 24.9
| 24.9
| ### |
2000-May-31 Wed
| 0.51
| 0.55
| 0.51
| 0.55
| 20,845
| 11,047
| ###
| ###
| ### |
2000-May-30 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 8,155
| 4,159
| ###
| ###
| ### |
2000-May-29 Mon
| ###
| 0.5
| ###
| 0.5
|
|
| 73.7
| 73.7
| 0.0 |
2000-May-26 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 68.9
| 68.9
| ### |
2000-May-25 Thu
| 0.54
| 0.54
| 0.51
| 0.51
|
|
| 7.4
| 7.4
| ### |
2000-May-23 Tue
| 0.54
| 0.58
| 0.54
| 0.54
|
|
| 68.7
| 68.7
| 0.0 |
2000-May-22 Mon
| 0.57
| 0.57
| 0.54
| 0.54
|
|
| 11.4
| 11.4
| 0.0 |
2000-May-19 Fri
| 0.58
| 0.58
| 0.57
| 0.57
| 5,771
| ###
| 23.8
| 23.8
| ### |
2000-May-18 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 72.9
| 72.9
| 0.0 |
2000-May-17 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-May-16 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 71.6
| 71.6
| 0.0 |
2000-May-15 Mon
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 76.2
| 76.2
| 0.0 |
2000-May-11 Thu
| 0.57
| 0.57
| 0.55
| 0.56
| 13,881
| 7,773
| ###
| ###
| ### |
2000-May-08 Mon
| 0.57
| 0.57
| 0.55
| 0.57
| 42,059
| 23,553
| ###
| ###
| ### |
2000-May-05 Fri
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-May-04 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 13,788
| ###
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| 0.57
| 0.57
|
|
| 14.4
| 14.4
| ### |
2000-Apr-28 Fri
| 0.57
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
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
| ###
| ###
| ###
| ###
| 34,753
| 0
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| 0.55
| ###
| 0.55
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2000-Apr-18 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 69.5
| 69.5
| ### |
2000-Apr-17 Mon
| 0.51
| 0.55
| 0.5
| 0.52
| 79,571
| 41,774
| 81.9
| 81.9
| 0.0 |
2000-Apr-14 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 57.7
| 57.7
| ### |
2000-Apr-13 Thu
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| 90.7
| 90.7
| ### |
2000-Apr-12 Wed
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 11.4
| 11.4
| 0.0 |
2000-Apr-11 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 38.2
| 38.2
| 0.0 |
2000-Apr-07 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 66.3
| 66.3
| ### |
2000-Apr-06 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 34,771
| 18,776
| 58.3
| 58.3
| 0.0 |
2000-Apr-05 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 15,356
| 8,445
| 77.6
| 77.6
| ### |
2000-Apr-04 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Apr-03 Mon
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 14,154
| 7,784
| ###
| ###
| ### |
2000-Mar-29 Wed
| 0.55
| 0.55
| 0.52
| 0.55
| 35,154
| ###
| ###
| ###
| ### |
2000-Mar-28 Tue
| ###
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
| 20,223
| 0
| 68.5
| 68.5
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
| 11,154
| 0
| 71.7
| 71.7
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
| 44,957
| 0
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
| 10,054
| 0
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 0.685
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
| 52,888
| 0
| 11.5
| 11.5
| 0.0 |
2000-Mar-13 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 77.4
| 77.4
| ### |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
| 64,385
| 0
| 73.0
| 73.0
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
| 131,353
| 0
| 4.2
| 4.2
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| 0.685
| ###
| ###
| ###
| 63,980
| 0
| 72.6
| 72.6
| 0.0 |
2000-Mar-03 Fri
| 0.644
| ###
| ###
| ###
| 235,580
| 0
| 93.2
| 93.2
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
| 437,229
| 0
| 18.4
| 18.4
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
| 187,152
| 0
| 68.6
| 68.6
| 0.0 |
2000-Feb-28 Mon
| 0.52
| 0.55
| 0.49
| 0.55
| 350,652
| ###
| 94.9
| 94.9
| ### |
2000-Feb-25 Fri
| 0.54
| 0.54
| 0.53
| 0.53
| 23,420
| 12,529
| ###
| ###
| 0.0 |
2000-Feb-24 Thu
| 0.54
| 0.55
| 0.54
| 0.55
| 120,951
| ###
| 81.8
| 81.8
| ### |
2000-Feb-23 Wed
| 0.54
| 0.54
| 0.52
| 0.53
| 62,273
| ###
| 26.0
| 26.0
| 0.0 |
2000-Feb-22 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 58,544
| 30,442
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| 0.5
| 0.52
| 0.5
| 0.52
| 18,980
| 9,679
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 88.6
| 88.6
| 0.0 |
2000-Feb-17 Thu
| 0.51
| 0.52
| 0.5
| 0.5
| 66,629
| 33,980
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 0.51
| 0.53
| 0.51
| 0.51
| 62,680
| ###
| ###
| ###
| ### |
2000-Feb-15 Tue
| 0.53
| 0.53
| 0.5
| 0.51
| 114,424
| 58,928
| ###
| ###
| ### |
2000-Feb-14 Mon
| 0.57
| 0.59
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| 0.49
| 0.56
| 0.49
| 0.56
| 402,341
| 211,229
| ###
| ###
| ### |
2000-Feb-10 Thu
| 0.5
| 0.5
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2000-Feb-09 Wed
| 0.51
| 0.51
| 0.48
| 0.5
| 44,827
| 22,189
| 21.9
| 21.9
| 0.0 |
2000-Feb-08 Tue
| ###
| 0.53
| 0.47
| 0.52
| 377,955
| 188,977
| ###
| ###
| 0.0 |
|