End of day Prices (full format), 169 Days for (TTR) TECTONIC RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2011-Sep-14 Wed
| 0.41
| 0.41
| 0.4
| 0.4
| 191,986
| 77,754
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 0.053
| 0.053
| 0.052
| 0.052
| 396,548
| ###
| ###
| ###
| ### |
2011-Aug-29 Mon
| 0.052
| 0.052
| 0.049
| ###
| 202,725
| ###
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 70.4
| 70.4
| ### |
2011-Aug-25 Thu
| 0.052
| 0.054
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2011-Aug-24 Wed
| 0.053
| 0.054
| 0.053
| 0.054
|
|
| ###
| ###
| ### |
2011-Aug-23 Tue
| 0.047
| 0.054
| 0.047
| 0.054
|
|
| 99.0
| 99.0
| ### |
2011-Aug-22 Mon
| 0.047
| 0.049
| 0.047
| 0.049
|
|
| 92.2
| 92.2
| ### |
2011-Aug-19 Fri
| ###
| ###
| 0.048
| 0.048
| 277,622
| ###
| 13.3
| 13.3
| ### |
2011-Aug-18 Thu
| 0.053
| 0.053
| ###
| ###
| 112,181
| 2,972
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 0.057
| 0.057
| 0.055
| 0.055
| 264,321
| ###
| ###
| ###
| ### |
2011-Aug-16 Tue
| 0.051
| 0.057
| 0.051
| 0.055
| 498,277
| ###
| ###
| ###
| ### |
2011-Aug-15 Mon
| ###
| 0.051
| ###
| 0.051
|
|
| 76.5
| 76.5
| ### |
2011-Aug-12 Fri
| 0.049
| ###
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2011-Aug-11 Thu
| 0.048
| 0.048
| 0.047
| 0.048
|
|
| ###
| ###
| ### |
2011-Aug-10 Wed
| ###
| ###
| 0.047
| 0.047
| 215,770
| 5,070
| ###
| ###
| ### |
2011-Aug-09 Tue
| 0.045
| 0.046
| 0.044
| 0.045
| 712,671
| 32,070
| ###
| ###
| ### |
2011-Aug-08 Mon
| 0.047
| ###
| 0.044
| 0.045
|
|
| 18.3
| 18.3
| ### |
2011-Aug-05 Fri
| 0.054
| 0.054
| 0.047
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2011-Aug-04 Thu
| 0.053
| 0.054
| 0.053
| 0.053
| 302,850
| ###
| 83.9
| 83.9
| ### |
2011-Aug-03 Wed
| 0.055
| 0.055
| 0.051
| 0.053
|
|
| ###
| ###
| ### |
2011-Aug-02 Tue
| 0.055
| 0.056
| 0.055
| 0.056
|
|
| 86.5
| 86.5
| ### |
2011-Aug-01 Mon
| 0.055
| 0.058
| 0.055
| 0.058
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| 0.057
| 0.057
| 0.054
| 0.054
|
|
| 5.0
| 5.0
| ### |
2011-Jul-28 Thu
| 0.058
| 0.058
| 0.055
| 0.055
| 201,551
| 11,387
| 6.0
| 6.0
| ### |
2011-Jul-27 Wed
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2011-Jul-21 Thu
| 0.057
| ###
| 0.056
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2011-Jul-20 Wed
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 0.059
| 0.059
| 0.058
| 0.058
| 96,479
| 5,644
| 16.8
| 16.8
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 533,078
| 0
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 845,945
| 0
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
| 47,786
| 0
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| 0.059
| 0.059
| 131,358
| 3,875
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
| 276,971
| 0
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 0.058
| ###
| 0.058
| 0.059
| 153,521
| 4,452
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 0.055
| 0.056
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2011-Jul-01 Fri
| 0.057
| 0.057
| 0.055
| 0.055
| 71,429
| ###
| 7.7
| 7.7
| ### |
2011-Jun-30 Thu
| 0.052
| 0.058
| 0.052
| 0.058
| 534,871
| ###
| 96.4
| 96.4
| 0.0 |
2011-Jun-29 Wed
| 0.052
| 0.052
| 0.051
| 0.052
|
|
| ###
| ###
| ### |
2011-Jun-28 Tue
| 0.051
| 0.052
| 0.051
| 0.051
| 851,429
| 43,848
| 75.6
| 75.6
| ### |
2011-Jun-27 Mon
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 81.6
| 81.6
| ### |
2011-Jun-24 Fri
| 0.052
| 0.054
| 0.051
| 0.054
| 1,252,923
| 65,778
| 89.1
| 89.1
| ### |
2011-Jun-23 Thu
| 0.055
| 0.057
| 0.055
| 0.055
| 37,273
| 2,087
| ###
| ###
| ### |
2011-Jun-22 Wed
| 0.052
| 0.056
| 0.048
| 0.056
|
|
| ###
| ###
| ### |
2011-Jun-21 Tue
| 0.053
| 0.057
| 0.053
| 0.057
|
|
| 96.4
| 96.4
| 0.0 |
2011-Jun-20 Mon
| 0.058
| 0.058
| 0.055
| 0.055
| 853,181
| ###
| ###
| ###
| ### |
2011-Jun-17 Fri
| ###
| ###
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
| 976,748
| 0
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 64,285
| 0
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
| 281,250
| 0
| 90.2
| 90.2
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
| 994,272
| 0
| 27.5
| 27.5
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
| 267,571
| 0
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
| 390,382
| 0
| 84.8
| 84.8
| 0.0 |
2011-Jun-01 Wed
| 0.071
| 0.071
| ###
| ###
| 321,072
| ###
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| 0.071
| ###
| 0.071
|
|
| 74.4
| 74.4
| 0.0 |
2011-May-30 Mon
| ###
| 0.072
| ###
| ###
| 674,229
| 24,272
| ###
| ###
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 0.071
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-24 Tue
| 0.072
| 0.072
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2011-May-23 Mon
| ###
| 0.072
| ###
| 0.072
|
|
| 93.5
| 93.5
| 0.0 |
2011-May-20 Fri
| ###
| 0.071
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| 0.071
| ###
| ###
| 635,428
| 22,557
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 774,688
| 0
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 831,186
| 0
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 239,725
| 0
| 26.8
| 26.8
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2011-May-05 Thu
| ###
| 0.073
| ###
| ###
| 592,856
| ###
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 0.071
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2011-May-02 Mon
| 0.071
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| 0.074
| 0.074
| ###
| ###
| 454,722
| 16,824
| 10.3
| 10.3
| 0.0 |
2011-Apr-28 Thu
| 0.071
| 0.074
| 0.071
| 0.074
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 0.073
| 0.075
| ###
| 0.073
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 0.072
| 0.075
| 0.071
| 0.075
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| 0.073
| 0.073
| 0.071
| 0.071
| 186,859
| 13,453
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 80.7
| 80.7
| 0.0 |
2011-Apr-18 Mon
| 0.076
| 0.077
| 0.076
| 0.076
|
|
| 75.3
| 75.3
| 0.0 |
2011-Apr-15 Fri
| 0.075
| 0.075
| 0.075
| 0.075
| 95,853
| 7,188
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| 0.077
| 0.077
| 0.075
| 0.077
| 195,182
| ###
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 0.077
| 0.077
| 0.075
| 0.077
|
|
| 65.5
| 65.5
| 0.0 |
2011-Apr-12 Tue
| 0.079
| 0.079
| 0.078
| 0.078
|
|
| 40.0
| 40.0
| 0.0 |
2011-Apr-11 Mon
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 70.9
| 70.9
| 0.0 |
2011-Apr-08 Fri
| 0.079
| 0.079
| 0.078
| 0.079
|
|
| 63.6
| 63.6
| 0.0 |
2011-Apr-07 Thu
| 0.077
| 0.078
| 0.077
| 0.078
|
|
| 81.2
| 81.2
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| 0.078
| 0.078
|
|
| 13.6
| 13.6
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 0.078
| ###
| 0.075
| 0.075
| 1,992,278
| ###
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 0.076
| 0.082
| 0.076
| ###
| 1,621,750
| ###
| 93.7
| 93.7
| 0.0 |
2011-Mar-31 Thu
| 0.078
| 0.078
| 0.074
| 0.074
|
|
| 4.7
| 4.7
| 0.0 |
2011-Mar-30 Wed
| 0.079
| 0.079
| 0.075
| 0.075
|
|
| 4.3
| 4.3
| 0.0 |
2011-Mar-29 Tue
| 0.079
| 0.079
| 0.075
| 0.075
| 186,350
| 14,348
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 0.079
| ###
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| 0.077
| ###
| 0.075
| 0.076
| 559,653
| 20,986
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| 0.077
| 0.077
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| 0.082
| 0.082
| 0.076
| 0.076
| 621,250
| 49,078
| 2.6
| 2.6
| 0.0 |
2011-Mar-22 Tue
| 0.083
| 0.084
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2011-Mar-21 Mon
| 0.077
| ###
| 0.077
| ###
| 574,285
| ###
| 87.7
| 87.7
| 0.0 |
2011-Mar-18 Fri
| ###
| 0.078
| ###
| 0.078
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| 0.075
| 0.075
| ###
| ###
| 1,833,382
| 68,751
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 0.075
| ###
| ###
| 0.076
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 0.086
| 0.086
| ###
| ###
| 846,625
| ###
| 3.1
| 3.1
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| 0.085
| 0.086
| 751,788
| 31,950
| 18.9
| 18.9
| ### |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
| 581,842
| 0
| 11.5
| 11.5
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
| 187,375
| 0
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 1,750,042
| 0
| 1.6
| 1.6
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 235,441
| 0
| 8.9
| 8.9
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
| 2,056,655
| 0
| 93.0
| 93.0
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 3,420,075
| 0
| 2.6
| 2.6
| 0.0 |
2011-Feb-09 Wed
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 2,774,455
| 0
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 2,102,350
| 0
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 1,561,985
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 1,212,974
| 0
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
| 3,459,257
| 0
| 9.0
| 9.0
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 5,892,689
| 0
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 2,201,357
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 5,414,474
| 0
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
| 7,668,644
| 0
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 0.082
| ###
| 0.082
| ###
| 2,187,247
| 89,677
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 0.083
| 0.085
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| 0.084
| 0.085
| 0.081
| 0.082
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| 0.085
| 0.086
| 0.083
| 0.085
| 2,364,273
| 199,781
| ###
| ###
| ### |
2011-Jan-04 Tue
| 0.078
| 0.085
| 0.078
| 0.082
|
|
| 90.9
| 90.9
| 0.0 |
2010-Dec-31 Fri
| 0.074
| 0.076
| 0.074
| 0.076
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 0.071
| 0.072
| 0.071
| 0.072
|
|
| ###
| ###
| 0.0 |
|