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-Feb-07 Mon
| 0.48
| 0.53
| 0.47
| 0.5
|
|
| 87.8
| 87.8
| 0.0 |
2000-Feb-04 Fri
| 0.41
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2000-Feb-03 Thu
| 0.42
| 0.42
| 0.4
| 0.4
| 31,645
| 12,974
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| 0.41
| 0.375
| 0.41
| 58,848
| ###
| 95.4
| 95.4
| ### |
2000-Feb-01 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 70.5
| 70.5
| 0.0 |
2000-Jan-31 Mon
| 0.385
| ###
| 0.385
| ###
| 102,980
| 19,823
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 82.8
| 82.8
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
| 5,246
| 0
| 66.6
| 66.6
| 0.0 |
2000-Jan-24 Mon
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2000-Jan-13 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| 0.375
| ###
| 0.375
| 0.375
|
|
| 68.7
| 68.7
| ### |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
| 11,156
| 0
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
| 31,442
| 0
| 68.4
| 68.4
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
| 143,150
| 0
| 82.8
| 82.8
| 0.0 |
2000-Jan-06 Thu
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 71.9
| 71.9
| ### |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1999-Dec-23 Thu
| 0.355
| ###
| 0.355
| ###
|
|
| 91.2
| 91.2
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
| 7
| 0
| 62.8
| 62.8
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
| 15,077
| 0
| 68.3
| 68.3
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
| 22,176
| 0
| 68.4
| 68.4
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
| 28,921
| 0
| 68.6
| 68.6
| 0.0 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
| 11,543
| 0
| 67.8
| 67.8
| 0.0 |
1999-Dec-06 Mon
| ###
| 0.4
| ###
| 0.4
| 30,449
| 6,089
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 1
| 0
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
1999-Dec-01 Wed
| ###
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| 0.4
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| 0.41
| 0.41
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
1999-Nov-26 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
1999-Nov-22 Mon
| 0.4
| 0.4
| ###
| 0.4
| 30,226
| 6,045
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| 0.45
| 0.45
| 0.4
| 0.4
| 78,752
| ###
| ###
| ###
| 0.0 |
1999-Nov-18 Thu
| ###
| 0.42
| ###
| 0.42
|
|
| 98.0
| 98.0
| ### |
1999-Nov-17 Wed
| 0.385
| 0.385
| ###
| ###
| 139,128
| 26,782
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
| 48,086
| 0
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
1999-Nov-09 Tue
| ###
| 0.375
| ###
| ###
| 263,873
| 49,476
| 11.9
| 11.9
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
| 33,924
| 0
| 76.8
| 76.8
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
| 22,171
| 0
| 72.2
| 72.2
| 0.0 |
1999-Nov-03 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
1999-Nov-02 Tue
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| 0.4
| 0.4
| ###
| ###
| 16,673
| ###
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 99.0
| 99.0
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
| 11,846
| 0
| 99.6
| 99.6
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1999-Oct-19 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 8,759
| 3,678
| ###
| ###
| ### |
1999-Oct-15 Fri
| 0.46
| 0.46
| 0.42
| 0.42
| 84,541
| ###
| ###
| ###
| ### |
1999-Oct-14 Thu
| 0.48
| 0.48
| 0.46
| 0.46
| 21,459
| 10,085
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| 0.48
| 0.49
| 0.48
| 0.49
| 26,050
| ###
| ###
| ###
| ### |
1999-Oct-12 Tue
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| 84.3
| 84.3
| 0.0 |
1999-Oct-11 Mon
| 0.455
| 0.47
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
1999-Oct-08 Fri
| 0.445
| 0.47
| 0.445
| 0.47
| 34,276
| 15,681
| ###
| ###
| ### |
1999-Oct-07 Thu
| 0.41
| 0.45
| 0.41
| 0.44
|
|
| ###
| ###
| ### |
1999-Oct-06 Wed
| ###
| 0.41
| ###
| 0.41
| 71,250
| ###
| ###
| ###
| ### |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
| 1,827
| 0
| 87.4
| 87.4
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
| 1,724
| 0
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| 0.4
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
| 34,142
| 0
| ###
| ###
| 0.0 |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
| 26,482
| 0
| 67.2
| 67.2
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
| 40,482
| 0
| 91.2
| 91.2
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| 99.5
| 99.5
| 0.0 |
1999-Sep-02 Thu
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
1999-Aug-30 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 73.2
| 73.2
| 0.0 |
1999-Aug-27 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Aug-24 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
| 35,850
| 0
| 71.7
| 71.7
| 0.0 |
1999-Aug-16 Mon
| ###
| ###
| ###
| ###
| 480
| 0
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 70.1
| 70.1
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1999-Aug-11 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 79.2
| 79.2
| ### |
1999-Aug-04 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1999-Jul-30 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 69.5
| 69.5
| 0.0 |
1999-Jul-29 Thu
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 85.0
| 85.0
| 0.0 |
1999-Jul-28 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 18,750
| 4,781
| 71.3
| 71.3
| 0.0 |
1999-Jul-27 Tue
| 0.255
| 0.255
| 0.255
| 0.255
| 1,250
| ###
| ###
| ###
| 0.0 |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
| 6,520
| 0
| 11.9
| 11.9
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| ###
| ###
| ###
| ###
| 4,872
| 0
| 73.2
| 73.2
| 0.0 |
1999-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 14.8
| 14.8
| 0.0 |
1999-Jun-30 Wed
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| 0.27
| 0.28
| 0.25
| 0.25
|
|
| 3.4
| 3.4
| 0.0 |
1999-Jun-24 Thu
| 0.26
| 0.28
| 0.26
| 0.28
|
|
| ###
| ###
| ### |
1999-Jun-23 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.5
| 72.5
| 0.0 |
1999-Jun-22 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 133,970
| ###
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| 0.229
| 0.25
| 0.229
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jun-16 Wed
| 0.23
| 0.25
| 0.22
| 0.22
| 56,425
| 13,259
| 9.8
| 9.8
| 0.0 |
1999-Jun-15 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1999-Jun-11 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| ###
| ###
| 0.26
| 0.26
| 57,625
| ###
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1999-May-26 Wed
| 0.28
| 0.28
| 0.26
| 0.26
| 42,625
| ###
| 3.1
| 3.1
| 0.0 |
1999-May-25 Tue
| ###
| ###
| ###
| ###
| 13,375
| 0
| 1.9
| 1.9
| 0.0 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| ###
| 1,375
| 0
| ###
| ###
| 0.0 |
1999-May-19 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
| 1,782
| 0
| 67.0
| 67.0
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1999-May-11 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-May-10 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 74.9
| 74.9
| ### |
1999-May-07 Fri
| 0.4
| 0.45
| 0.4
| 0.45
| 48,782
| ###
| 98.7
| 98.7
| 0.0 |
1999-May-05 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 76.2
| 76.2
| 0.0 |
1999-May-04 Tue
| 0.41
| 0.45
| 0.41
| 0.45
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| ###
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Apr-30 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
1999-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|