Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Jun-04 03:25:12 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

(TTR) TECTONIC RESOURCES NL Daily Prices Page 13...

     Prev Section TOC    Company Info for TTR    Limits Next Section


Company Details for (TTR) TECTONIC RESOURCES NL

Listing Code TTR
Listing Name TECTONIC RESOURCES NL
GICS Sector Materials
ISIN Name TECTONIC RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TTR7


Maximum Price date available .. Monday 3rd June 2024
Latest price with VOLUME for TTR .. Wednesday 14th September 2011

TTR 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 ### 1 0.0
MAX 0.41 19,307,552 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

254 Days for (TTR) TECTONIC RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.06
1999-Aug-13 Fri ### ### ### ### 376,058 0 4.9 4.9 0.0
1999-Aug-12 Thu 0.076 ### 0.076 ### 450,556 17,121 ### ### 0.0
1999-Aug-11 Wed 0.078 0.078 0.076 0.076 49,444 ### 18.2 18.2 0.0
1999-Aug-10 Tue 0.076 0.078 0.076 0.078 45,556 ### ### ### 0.0
1999-Aug-09 Mon 0.078 0.079 0.078 0.078 79.2 79.2 0.0
1999-Aug-06 Fri 0.078 ### 0.078 ### ### ### 0.0
1999-Aug-05 Thu 0.079 0.079 0.079 0.079 ### ### 0.0
1999-Aug-04 Wed 0.084 0.084 0.084 0.084 75.7 75.7 ###
1999-Aug-03 Tue 0.084 0.084 0.075 0.075 ### ### 0.0
1999-Aug-02 Mon 0.085 0.085 ### ### 54,444 ### ### ### 0.0
1999-Jul-30 Fri 0.085 0.088 0.085 0.088 ### ### ###
1999-Jul-29 Thu 0.086 0.086 0.085 0.085 ### ### ###
1999-Jul-28 Wed ### 0.086 ### 0.086 95,556 ### 97.3 97.3 ###
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-26 Mon 0.085 0.086 0.085 0.085 73.0 73.0 ###
1999-Jul-23 Fri 0.084 0.084 ### ### 5.5 5.5 0.0
1999-Jul-22 Thu 0.084 0.084 0.084 0.084 68.8 68.8 ###
1999-Jul-21 Wed ### ### ### ### 72.3 72.3 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-19 Mon 0.086 0.086 0.086 0.086 65.9 65.9 ###
1999-Jul-16 Fri 0.086 0.089 0.082 0.082 346,071 29,589 6.7 6.7 0.0
1999-Jul-15 Thu 0.085 0.085 ### ### 26,429 1,123 ### ### 0.0
1999-Jul-14 Wed ### 0.086 ### 0.086 127,750 ### 96.5 96.5 ###
1999-Jul-13 Tue 0.082 0.085 ### ### 15.8 15.8 0.0
1999-Jul-12 Mon ### ### ### ### 65.7 65.7 0.0
1999-Jul-09 Fri 0.075 0.081 0.075 0.081 223,750 17,452 97.2 97.2 0.0
1999-Jul-08 Thu 0.071 0.071 0.071 0.071 71.7 71.7 0.0
1999-Jul-07 Wed ### 0.072 ### ### 101,426 3,651 73.0 73.0 0.0
1999-Jul-06 Tue ### ### ### ### 266,774 0 95.5 95.5 0.0
1999-Jul-05 Mon ### ### ### ### 124,075 0 ### ### 0.0
1999-Jul-01 Thu ### ### 0.058 0.058 ### ### 0.0
1999-Jun-30 Wed 0.055 0.058 0.052 0.055 ### ### ###
1999-Jun-29 Tue 0.054 0.058 0.052 0.054 404,888 ### ### ### ###
1999-Jun-28 Mon 0.053 0.053 0.053 0.053 ### ### ###
1999-Jun-25 Fri 0.055 0.055 0.052 0.053 ### ### ###
1999-Jun-24 Thu 0.056 0.057 0.055 0.055 20.3 20.3 ###
1999-Jun-23 Wed 0.055 0.055 0.054 0.054 ### ### ###
1999-Jun-22 Tue 0.058 ### 0.055 0.055 ### ### ###
1999-Jun-21 Mon 0.058 0.058 0.055 0.056 ### ### ###
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu 0.059 0.059 0.059 0.059 70.3 70.3 0.0
1999-Jun-16 Wed 0.059 ### 0.059 ### ### ### 0.0
1999-Jun-15 Tue ### ### ### ### 120,750 0 ### ### 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu ### ### 0.056 ### 75.3 75.3 0.0
1999-Jun-09 Wed ### ### ### ### ### ### 0.0
1999-Jun-08 Tue ### ### ### ### 68.7 68.7 0.0
1999-Jun-07 Mon ### ### ### ### 62,525 0 21.1 21.1 0.0
1999-Jun-04 Fri ### ### ### ### 71.6 71.6 0.0
1999-Jun-03 Thu ### ### ### ### ### ### 0.0
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-Jun-01 Tue ### ### ### ### 117,475 0 19.1 19.1 0.0
1999-May-31 Mon ### ### ### ### 74.2 74.2 0.0
1999-May-28 Fri ### ### ### ### 70.2 70.2 0.0
1999-May-27 Thu 0.072 0.072 ### ### ### ### 0.0
1999-May-26 Wed 0.073 0.073 0.073 0.073 ### ### 0.0
1999-May-25 Tue 0.073 0.073 ### 0.071 130,240 4,753 11.4 11.4 0.0
1999-May-24 Mon 0.071 0.074 0.071 0.073 132,656 ### 92.6 92.6 0.0
1999-May-21 Fri 0.074 0.074 0.071 0.071 7.7 7.7 0.0
1999-May-20 Thu 0.073 0.075 0.072 0.072 28.3 28.3 0.0
1999-May-19 Wed 0.078 0.078 0.073 0.073 4.5 4.5 0.0
1999-May-18 Tue 0.076 0.079 0.075 0.079 227,381 ### 91.1 91.1 0.0
1999-May-17 Mon 0.075 0.076 0.075 0.076 ### ### 0.0
1999-May-14 Fri 0.073 0.078 0.073 0.078 ### ### 0.0
1999-May-13 Thu 0.075 0.075 ### ### 2.2 2.2 0.0
1999-May-12 Wed 0.077 ### 0.075 ### 139,480 ### 90.4 90.4 0.0
1999-May-11 Tue 0.085 ### 0.081 0.081 ### ### 0.0
1999-May-10 Mon 0.086 ### 0.085 ### 284,680 ### ### ### 0.0
1999-May-07 Fri ### ### ### ### 971,688 0 92.4 92.4 0.0
1999-May-06 Thu 0.085 ### 0.085 ### 395,021 16,788 ### ### 0.0
1999-May-05 Wed ### ### 0.085 0.085 ### ### ###
1999-May-04 Tue 0.089 ### 0.089 ### 79.4 79.4 0.0
1999-Apr-30 Fri ### 0.085 ### 0.085 181,552 ### 96.0 96.0 ###
1999-Apr-29 Thu 0.077 0.077 0.077 0.077 71.7 71.7 0.0
1999-Apr-28 Wed 0.075 0.075 0.075 0.075 81.3 81.3 0.0
1999-Apr-27 Tue 0.071 0.073 0.071 0.072 ### ### 0.0
1999-Apr-23 Fri 0.082 0.082 0.082 0.082 73.9 73.9 0.0
1999-Apr-21 Wed 0.083 0.083 ### ### 11.0 11.0 0.0
1999-Apr-20 Tue 0.082 0.082 0.075 0.082 ### ### 0.0
1999-Apr-19 Mon 0.085 0.085 0.082 0.082 10.3 10.3 0.0
1999-Apr-16 Fri 0.072 0.075 ### ### 12.2 12.2 0.0
1999-Apr-15 Thu 0.071 0.071 ### ### ### ### 0.0
1999-Apr-14 Wed 0.076 0.076 0.075 0.075 21.2 21.2 0.0
1999-Apr-13 Tue 0.076 0.076 0.076 0.076 69.6 69.6 0.0
1999-Apr-12 Mon 0.076 0.076 0.076 0.076 76.5 76.5 0.0
1999-Apr-09 Fri 0.078 0.078 0.076 0.076 ### ### 0.0
1999-Apr-08 Thu 0.078 0.078 0.078 0.078 ### ### 0.0
1999-Apr-07 Wed 0.078 0.078 0.078 0.078 164,150 ### ### ### 0.0
1999-Apr-06 Tue 0.081 0.081 0.078 0.078 180,850 14,377 ### ### 0.0
1999-Apr-01 Thu 0.085 0.085 0.078 0.078 ### ### 0.0
1999-Mar-31 Wed 0.078 0.078 0.078 0.078 74.2 74.2 0.0
1999-Mar-26 Fri 0.078 0.085 0.078 0.078 69.6 69.6 0.0
1999-Mar-25 Thu 0.076 0.076 0.076 0.076 69.0 69.0 0.0
1999-Mar-24 Wed 0.077 0.077 0.076 0.076 23.9 23.9 0.0
1999-Mar-23 Tue 0.077 0.077 0.077 0.077 ### ### 0.0
1999-Mar-22 Mon ### ### 0.077 ### ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-18 Thu 0.077 0.077 0.077 0.077 74.7 74.7 0.0
1999-Mar-17 Wed 0.076 0.076 0.076 0.076 6,250 475 ### ### 0.0
1999-Mar-16 Tue ### ### ### ### 74.0 74.0 0.0
1999-Mar-15 Mon 0.081 0.081 ### ### 17.7 17.7 0.0
1999-Mar-12 Fri ### ### ### ### ### ### 0.0
1999-Mar-11 Thu 0.085 0.085 ### ### 3.3 3.3 0.0
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-08 Mon 0.085 0.085 ### ### ### ### 0.0
1999-Mar-05 Fri 0.081 0.085 0.081 0.085 93.8 93.8 ###
1999-Mar-04 Thu 0.085 0.085 0.081 0.081 201,650 ### 5.4 5.4 0.0
1999-Mar-02 Tue 0.081 0.081 0.081 0.081 76.8 76.8 0.0
1999-Mar-01 Mon 0.081 0.081 0.081 0.081 70.5 70.5 0.0
1999-Feb-26 Fri 0.083 0.083 ### ### 35,575 1,476 8.1 8.1 0.0
1999-Feb-25 Thu 0.085 0.085 0.085 0.085 ### ### ###
1999-Feb-24 Wed 0.085 0.085 0.085 0.085 72.3 72.3 ###
1999-Feb-23 Tue 0.085 0.085 0.085 0.085 ### ### ###
1999-Feb-22 Mon 0.086 0.086 0.085 0.085 ### ### ###
1999-Feb-19 Fri ### ### 0.085 0.085 3.7 3.7 ###
1999-Feb-18 Thu 0.086 0.086 0.085 0.085 18.2 18.2 ###
1999-Feb-17 Wed 0.086 0.086 0.085 0.085 73,675 ### 19.2 19.2 ###
1999-Feb-16 Tue 0.087 0.087 0.087 0.087 26,325 ### 72.3 72.3 ###
1999-Feb-15 Mon ### ### ### ### ### ### 0.0
1999-Feb-12 Fri ### ### 0.087 0.087 183,250 7,971 8.2 8.2 ###
1999-Feb-11 Thu ### ### ### ### ### ### 0.0
1999-Feb-10 Wed 0.088 0.088 0.088 0.088 74,250 ### ### ### ###
1999-Feb-09 Tue 0.085 ### 0.085 0.088 143,425 ### ### ### ###
1999-Feb-08 Mon ### ### ### ### 299,075 0 2.8 2.8 0.0
1999-Feb-05 Fri ### ### ### ### 95.0 95.0 0.0
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### ### ### 84,925 0 ### ### 0.0
1999-Feb-02 Tue ### ### ### ### ### ### 0.0
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 136,725 0 ### ### 0.0
1999-Jan-28 Thu ### ### ### ### 397,375 0 4.7 4.7 0.0
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-25 Mon ### ### ### ### 3.7 3.7 0.0
1999-Jan-22 Fri ### ### ### ### ### ### 0.0
1999-Jan-21 Thu ### ### ### ### ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 91.1 91.1 0.0
1999-Jan-19 Tue ### ### ### ### ### ### 0.0
1999-Jan-18 Mon ### ### ### ### 48,125 0 ### ### 0.0
1999-Jan-15 Fri 0.086 ### 0.085 ### 17,375 ### 93.6 93.6 0.0
1999-Jan-14 Thu ### ### 0.085 0.085 98,424 4,183 1.5 1.5 ###
1999-Jan-13 Wed ### ### ### ### 90.8 90.8 0.0
1999-Jan-12 Tue 0.085 ### 0.085 ### ### ### 0.0
1999-Jan-11 Mon 0.077 0.082 0.077 0.082 20,675 1,643 ### ### 0.0
1999-Jan-08 Fri 0.077 0.077 0.077 0.077 ### ### 0.0
1999-Jan-07 Thu 0.077 0.078 0.077 0.077 68.7 68.7 0.0
1999-Jan-06 Wed 0.077 0.077 0.077 0.077 69.2 69.2 0.0
1999-Jan-05 Tue 0.075 0.076 0.072 0.076 86.0 86.0 0.0
1999-Jan-04 Mon 0.075 0.075 0.075 0.075 67.9 67.9 0.0
1998-Dec-29 Tue 0.082 0.082 0.082 0.082 ### ### 0.0
1998-Dec-23 Wed 0.075 0.075 0.072 0.072 4.4 4.4 0.0
1998-Dec-22 Tue ### ### ### ### 72.2 72.2 0.0
1998-Dec-21 Mon 0.075 ### 0.075 ### 96.8 96.8 0.0
1998-Dec-18 Fri 0.077 0.077 0.075 0.075 ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 49,924 0 69.4 69.4 0.0
1998-Dec-16 Wed 0.071 ### 0.071 0.071 73.4 73.4 0.0
1998-Dec-15 Tue 0.081 0.081 ### ### 23,845 ### 0.4 0.4 0.0
1998-Dec-14 Mon 0.085 0.085 0.081 0.081 7.2 7.2 0.0
1998-Dec-11 Fri 0.085 0.085 0.085 0.085 ### ### ###
1998-Dec-10 Thu 0.086 0.086 0.084 0.084 13.4 13.4 ###
1998-Dec-09 Wed 0.085 0.085 0.085 0.085 1,950 ### 78.8 78.8 ###
1998-Dec-08 Tue 0.085 0.085 0.084 0.084 24.2 24.2 ###
1998-Dec-07 Mon 0.087 0.087 0.083 0.083 5.7 5.7 0.0
1998-Dec-04 Fri 0.088 0.088 0.088 0.088 ### ### ###
1998-Dec-03 Thu ### ### 0.088 0.088 53,050 ### ### ### ###
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue ### ### ### ### 77.0 77.0 0.0
1998-Nov-30 Mon ### ### ### ### 194,872 0 14.9 14.9 0.0
1998-Nov-27 Fri ### ### ### ### ### ### 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-25 Wed ### ### ### ### 203,078 0 ### ### 0.0
1998-Nov-24 Tue ### ### 0.087 ### 75.9 75.9 0.0
1998-Nov-23 Mon ### ### ### ### ### ### 0.0
1998-Nov-19 Thu ### ### ### ### 125,444 0 ### ### 0.0
1998-Nov-18 Wed ### ### ### ### 49,678 0 75.1 75.1 0.0
1998-Nov-17 Tue ### ### ### ### 292,322 0 75.2 75.2 0.0
1998-Nov-16 Mon 0.087 ### 0.086 0.086 19.7 19.7 ###
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-12 Thu ### ### 0.086 0.086 3.8 3.8 ###
1998-Nov-11 Wed ### ### 0.089 ### ### ### 0.0
1998-Nov-10 Tue ### ### ### ### ### ### 0.0
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-06 Fri ### ### ### ### 66.0 66.0 0.0
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Nov-03 Tue ### ### ### ### 1.3 1.3 0.0
1998-Nov-02 Mon ### ### ### ### ### ### 0.0
1998-Oct-30 Fri ### ### ### ### 15.7 15.7 0.0
1998-Oct-29 Thu ### ### ### ### 155,580 0 ### ### 0.0
1998-Oct-28 Wed ### ### ### ### 64.3 64.3 0.0
1998-Oct-27 Tue ### ### ### ### ### ### 0.0
1998-Oct-26 Mon ### ### ### ### 83,625 0 69.9 69.9 0.0
1998-Oct-23 Fri ### ### ### ### 80.1 80.1 0.0
1998-Oct-22 Thu ### ### ### ### ### ### 0.0
1998-Oct-21 Wed ### ### ### ### 4,956 0 ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 45,044 0 78.4 78.4 0.0
1998-Oct-19 Mon ### ### ### ### 22.4 22.4 0.0
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-14 Wed ### ### ### ### ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 58,956 0 95.6 95.6 0.0
1998-Oct-09 Fri ### ### ### ### 68,044 0 69.6 69.6 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed ### ### ### ### 96.6 96.6 0.0
1998-Oct-06 Tue ### ### ### ### 65,050 0 ### ### 0.0
1998-Oct-05 Mon ### ### ### ### ### ### 0.0
1998-Oct-02 Fri ### ### ### ### 68.1 68.1 0.0
1998-Sep-30 Wed ### ### ### ### ### ### 0.0
1998-Sep-29 Tue ### ### ### ### 218,056 0 88.3 88.3 0.0
1998-Sep-25 Fri ### ### ### ### 72,445 0 76.8 76.8 0.0
1998-Sep-24 Thu ### ### ### ### ### ### 0.0
1998-Sep-21 Mon ### ### ### ### 100,678 0 ### ### 0.0
1998-Sep-18 Fri ### ### ### ### 72.3 72.3 0.0
1998-Sep-17 Thu ### ### ### ### 77.8 77.8 0.0
1998-Sep-16 Wed ### ### ### ### 74.8 74.8 0.0
1998-Sep-15 Tue ### ### ### ### 71.0 71.0 0.0
1998-Sep-11 Fri ### ### ### ### 83.7 83.7 0.0
1998-Sep-09 Wed ### ### ### ### ### ### 0.0
1998-Sep-08 Tue ### ### ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 57.1 57.1 0.0
1998-Sep-04 Fri ### ### ### ### 70.6 70.6 0.0
1998-Sep-03 Thu ### ### ### ### ### ### 0.0
1998-Sep-02 Wed ### ### ### ### 205,286 0 93.0 93.0 0.0
1998-Sep-01 Tue ### ### ### ### ### ### 0.0
1998-Aug-31 Mon ### ### ### ### 96,674 0 7.9 7.9 0.0
1998-Aug-28 Fri ### ### ### ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### ### ### 0.0
1998-Aug-26 Wed ### ### ### ### 84.8 84.8 0.0
1998-Aug-25 Tue ### ### ### ### ### ### 0.0
1998-Aug-24 Mon ### ### ### ### ### ### 0.0
1998-Aug-21 Fri ### ### ### ### 97.3 97.3 0.0
1998-Aug-20 Thu ### ### ### ### 70.3 70.3 0.0
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue ### ### ### ### 7.9 7.9 0.0
1998-Aug-17 Mon ### ### ### ### ### ### 0.0
1998-Aug-14 Fri ### ### ### ### ### ### 0.0
1998-Aug-13 Thu ### ### ### ### 84.0 84.0 0.0
1998-Aug-12 Wed ### ### ### ### ### ### 0.0
1998-Aug-11 Tue 0.125 0.125 ### ### 7.7 7.7 0.0
1998-Aug-10 Mon 0.125 0.125 0.125 0.125 80.2 80.2 0.0
1998-Aug-07 Fri ### ### 0.125 0.125 2.2 2.2 0.0
1998-Aug-06 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
1998-Aug-05 Wed 0.125 0.125 0.125 0.125 79.7 79.7 0.0
1998-Aug-04 Tue ### ### ### ### ### ### 0.0
1998-Aug-03 Mon ### ### ### ### ### ### 0.0
1998-Jul-31 Fri 0.145 0.145 ### ### 106,428 ### 1.8 1.8 0.0
1998-Jul-30 Thu ### 0.145 ### 0.145 502,572 ### 99.6 99.6 ###
1998-Jul-29 Wed ### ### ### ### 98.8 98.8 0.0
1998-Jul-28 Tue ### ### ### ### 156,659 0 ### ### 0.0
1998-Jul-27 Mon ### ### ### ### 534,550 0 ### ### 0.0
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-22 Wed ### ### ### ### 31,450 0 ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 71.0 71.0 0.0
1998-Jul-17 Fri ### ### ### ### ### ### 0.0
1998-Jul-16 Thu ### 0.145 ### 0.145 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2024-06-04 15:25:12 thru 2024-06-04 15:25:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000