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 Sat 24-May-11 05:44:50 AM 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 3...

     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 .. Friday 10th May 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 16 17 Next >>


End of day Prices (full format),

225 Days for (TTR) TECTONIC RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.06
2009-Nov-17 Tue ### ### ### ### 79.8 79.8 0.0
2009-Nov-16 Mon ### ### 0.059 0.059 ### ### 0.0
2009-Nov-13 Fri ### ### 0.058 0.058 ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 712,526 0 74.2 74.2 0.0
2009-Nov-11 Wed ### ### ### ### 68.9 68.9 0.0
2009-Nov-10 Tue ### ### 0.058 ### 5,984,587 173,553 25.3 25.3 0.0
2009-Nov-09 Mon ### ### ### ### 2,063,254 0 6.7 6.7 0.0
2009-Nov-06 Fri ### ### 0.057 ### 3,669,946 ### 4.5 4.5 0.0
2009-Nov-05 Thu ### ### ### ### 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### 2,264,349 0 82.2 82.2 0.0
2009-Nov-03 Tue ### ### ### ### 1,718,277 0 96.7 96.7 0.0
2009-Nov-02 Mon 0.058 ### 0.058 ### 2,166,245 62,821 ### ### 0.0
2009-Oct-30 Fri ### ### 0.055 ### ### ### 0.0
2009-Oct-29 Thu ### ### 0.057 0.058 ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 757,378 0 ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 21.1 21.1 0.0
2009-Oct-26 Mon ### ### ### ### 418,786 0 ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 205,556 0 23.1 23.1 0.0
2009-Oct-22 Thu ### ### ### ### 610,550 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### 24.3 24.3 0.0
2009-Oct-19 Mon ### ### ### ### 17.8 17.8 0.0
2009-Oct-16 Fri ### ### ### ### 80.7 80.7 0.0
2009-Oct-15 Thu ### ### ### ### 11.0 11.0 0.0
2009-Oct-14 Wed ### ### ### ### 572,388 0 ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 1,731,325 0 23.0 23.0 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 2,114,159 0 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 929,076 0 ### ### 0.0
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri 0.059 ### 0.059 ### ### ### 0.0
2009-Oct-01 Thu ### ### 0.058 ### 1,105,874 32,070 70.3 70.3 0.0
2009-Sep-30 Wed ### ### ### ### 1,490,748 0 16.1 16.1 0.0
2009-Sep-29 Tue ### ### ### ### 8.0 8.0 0.0
2009-Sep-28 Mon ### ### ### ### 4,954,272 0 ### ### 0.0
2009-Sep-25 Fri 0.083 0.085 0.081 0.084 327,120 27,150 ### ### ###
2009-Sep-24 Thu 0.084 0.084 ### ### 8.1 8.1 0.0
2009-Sep-23 Wed ### 0.084 0.079 0.084 90.5 90.5 ###
2009-Sep-22 Tue 0.079 0.079 0.078 0.078 28.9 28.9 0.0
2009-Sep-21 Mon 0.084 0.084 0.075 0.082 ### ### 0.0
2009-Sep-18 Fri 0.085 0.085 0.085 0.085 64.5 64.5 ###
2009-Sep-17 Thu 0.084 0.084 0.084 0.084 0 ###
2009-Sep-16 Wed 0.084 0.084 0.084 0.084 0 ###
2009-Sep-15 Tue 0.084 0.084 0.083 0.084 255,240 ### ### ### ###
2009-Sep-14 Mon 0.082 0.083 0.082 0.082 ### ### 0.0
2009-Sep-11 Fri ### 0.082 ### 0.081 ### ### 0.0
2009-Sep-10 Thu 0.076 ### 0.074 ### 1,281,456 ### ### ### 0.0
2009-Sep-09 Wed ### 0.078 ### 0.078 2,684,883 ### ### ### 0.0
2009-Sep-08 Tue ### ### ### ### ### ### 0.0
2009-Sep-07 Mon ### ### ### ### 23.9 23.9 0.0
2009-Sep-04 Fri ### ### ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### ### 82.6 82.6 0.0
2009-Sep-02 Wed ### ### ### ### 0 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 420,456 0 ### ### 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 0 0.0
2009-Aug-26 Wed ### ### ### ### 0 0.0
2009-Aug-25 Tue ### ### ### ### 198,852 0 15.0 15.0 0.0
2009-Aug-24 Mon ### ### ### ### 222,373 0 ### ### 0.0
2009-Aug-21 Fri 0.057 ### 0.057 ### 243,250 ### ### ### 0.0
2009-Aug-20 Thu 0.058 ### 0.058 ### ### ### 0.0
2009-Aug-19 Wed 0.058 0.058 0.058 0.058 27,850 ### ### ### 0.0
2009-Aug-18 Tue ### ### 0.057 0.057 ### ### 0.0
2009-Aug-17 Mon 0.058 ### 0.058 ### 257,171 7,457 88.0 88.0 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 43,350 0 60.0 60.0 0.0
2009-Aug-12 Wed ### ### ### ### 123,277 0 12.6 12.6 0.0
2009-Aug-11 Tue ### ### ### ### 95.3 95.3 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### ### ### ### 10.6 10.6 0.0
2009-Aug-05 Wed ### ### ### ### 78.4 78.4 0.0
2009-Aug-04 Tue ### 0.071 ### ### 753,780 26,759 ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 88.2 88.2 0.0
2009-Jul-31 Fri ### ### ### ### 92,521 0 94.1 94.1 0.0
2009-Jul-30 Thu ### ### ### ### ### ### 0.0
2009-Jul-29 Wed ### 0.071 ### ### 23.0 23.0 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 18.8 18.8 0.0
2009-Jul-23 Thu ### 0.071 ### ### ### ### 0.0
2009-Jul-22 Wed 0.075 0.075 ### ### 4.4 4.4 0.0
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 75.8 75.8 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed ### ### ### ### 9.4 9.4 0.0
2009-Jul-14 Tue ### ### ### ### 64.7 64.7 0.0
2009-Jul-13 Mon ### ### ### ### 81.4 81.4 0.0
2009-Jul-10 Fri ### ### ### ### 67.1 67.1 0.0
2009-Jul-09 Thu ### ### ### ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 615,250 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 135,923 0 8.9 8.9 0.0
2009-Jul-03 Fri 0.074 0.076 ### ### 5.1 5.1 0.0
2009-Jul-02 Thu 0.076 0.077 0.074 0.076 ### ### 0.0
2009-Jul-01 Wed 0.077 0.077 0.072 0.076 ### ### 0.0
2009-Jun-30 Tue ### 0.074 ### 0.073 ### ### 0.0
2009-Jun-29 Mon ### 0.073 ### ### 989,755 36,126 79.5 79.5 0.0
2009-Jun-26 Fri 0.071 0.071 ### ### ### ### 0.0
2009-Jun-25 Thu 0.084 0.086 ### ### 1.0 1.0 0.0
2009-Jun-24 Wed 0.056 ### 0.056 ### 97.1 97.1 0.0
2009-Jun-23 Tue 0.051 0.056 0.051 0.056 97.4 97.4 ###
2009-Jun-22 Mon 0.054 0.055 0.051 0.052 779,480 ### ### ### ###
2009-Jun-19 Fri 0.056 0.057 0.049 0.055 27.8 27.8 ###
2009-Jun-18 Thu ### ### ### 0.053 11,737,584 0 1.3 1.3 ###
2009-Jun-17 Wed 0.029 0.029 0.026 0.029 76.4 76.4 0.0
2009-Jun-16 Tue 0.026 0.029 0.026 0.026 ### ### ###
2009-Jun-15 Mon 0.026 0.026 0.026 0.026 74.1 74.1 ###
2009-Jun-12 Fri 0.026 0.026 0.026 0.026 ### ### ###
2009-Jun-11 Thu 0.025 0.025 0.025 0.025 ### ### ###
2009-Jun-10 Wed 0.026 0.026 0.025 0.025 ### ### ###
2009-Jun-09 Tue ### ### ### ### 0 0.0
2009-Jun-05 Fri 0.028 ### 0.027 ### ### ### 0.0
2009-Jun-04 Thu 0.028 0.028 0.028 0.028 ### ### ###
2009-Jun-03 Wed 0.028 ### 0.025 ### 92.3 92.3 0.0
2009-Jun-02 Tue 0.028 0.028 0.028 0.028 66.2 66.2 ###
2009-Jun-01 Mon 0.027 0.027 0.025 0.025 3.4 3.4 ###
2009-May-29 Fri 0.025 0.025 0.025 0.025 ### ### ###
2009-May-28 Thu 0.027 0.028 0.025 0.025 ### ### ###
2009-May-27 Wed 0.027 0.027 0.025 0.025 ### ### ###
2009-May-26 Tue ### ### 0.029 0.029 13.1 13.1 0.0
2009-May-25 Mon ### ### ### ### 16.5 16.5 0.0
2009-May-22 Fri ### ### ### ### 0 0.0
2009-May-21 Thu ### ### ### ### 0 0.0
2009-May-20 Wed ### ### ### ### 0 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon ### ### ### ### 78.3 78.3 0.0
2009-May-15 Fri ### ### ### ### 18.2 18.2 0.0
2009-May-14 Thu ### ### ### ### 81.3 81.3 0.0
2009-May-13 Wed ### ### ### ### 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 74.6 74.6 0.0
2009-May-11 Mon 0.042 0.042 ### ### ### ### 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed ### ### ### ### 86.5 86.5 0.0
2009-May-05 Tue ### ### ### ### 0 0.0
2009-May-04 Mon ### ### ### ### 0 0.0
2009-May-01 Fri ### ### ### ### 151,080 0 ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 0 0.0
2009-Apr-29 Wed ### ### ### ### ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 70.1 70.1 0.0
2009-Apr-27 Mon ### ### ### ### 0 0.0
2009-Apr-24 Fri ### ### ### ### 49,920 0 87.4 87.4 0.0
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue 0.029 ### 0.029 ### 88.9 88.9 0.0
2009-Apr-20 Mon 0.029 0.029 0.029 0.029 0 0.0
2009-Apr-17 Fri 0.029 0.029 0.029 0.029 0 0.0
2009-Apr-16 Thu 0.029 0.029 0.029 0.029 65.3 65.3 0.0
2009-Apr-15 Wed 0.029 0.029 0.029 0.029 0 0.0
2009-Apr-14 Tue 0.029 0.029 0.029 0.029 0 0.0
2009-Apr-09 Thu 0.029 0.029 0.029 0.029 272,080 ### 63.2 63.2 0.0
2009-Apr-08 Wed 0.026 0.026 0.025 0.025 ### ### ###
2009-Apr-07 Tue 0.026 0.026 0.026 0.026 77.1 77.1 ###
2009-Apr-06 Mon 0.024 0.024 0.024 0.024 0 ###
2009-Apr-03 Fri 0.024 0.024 0.024 0.024 0 ###
2009-Apr-02 Thu 0.025 0.025 0.024 0.024 10.3 10.3 ###
2009-Apr-01 Wed 0.024 0.024 0.024 0.024 0 ###
2009-Mar-31 Tue 0.024 0.024 0.024 0.024 0 ###
2009-Mar-30 Mon 0.024 0.024 0.024 0.024 ### ### ###
2009-Mar-27 Fri 0.024 0.024 0.024 0.024 0 ###
2009-Mar-26 Thu 0.024 0.024 0.024 0.024 0 ###
2009-Mar-25 Wed 0.024 0.024 0.024 0.024 0 ###
2009-Mar-24 Tue 0.024 0.024 0.024 0.024 72.3 72.3 ###
2009-Mar-23 Mon 0.024 0.024 0.024 0.024 0 ###
2009-Mar-20 Fri 0.024 0.024 0.024 0.024 0 ###
2009-Mar-19 Thu 0.025 0.025 0.024 0.024 12.2 12.2 ###
2009-Mar-18 Wed 0.029 0.029 0.029 0.029 ### ### 0.0
2009-Mar-17 Tue 0.027 0.027 0.027 0.027 ### ### ###
2009-Mar-16 Mon 0.025 0.025 0.025 0.025 64.2 64.2 ###
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu 0.027 ### 0.027 ### 355,675 ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 73.5 73.5 0.0
2009-Mar-04 Wed 0.027 0.027 0.027 0.027 ### ### ###
2009-Mar-03 Tue 0.025 0.026 0.023 0.023 ### ### ###
2009-Mar-02 Mon 0.025 0.025 0.025 0.025 143,548 3,588 ### ### ###
2009-Feb-27 Fri 0.025 0.025 0.025 0.025 67.4 67.4 ###
2009-Feb-26 Thu 0.026 0.026 0.026 0.026 ### ### ###
2009-Feb-25 Wed 0.023 0.023 0.023 0.023 14,921 343 ### ### ###
2009-Feb-24 Tue 0.025 0.025 0.021 0.021 ### ### ###
2009-Feb-23 Mon 0.026 ### 0.025 ### ### ### 0.0
2009-Feb-20 Fri 0.025 0.026 0.025 0.026 ### ### ###
2009-Feb-19 Thu 0.025 0.025 0.025 0.025 0 ###
2009-Feb-18 Wed 0.025 0.025 ### 0.025 158,548 1,981 ### ### ###
2009-Feb-17 Tue 0.022 0.022 0.022 0.022 79.0 79.0 ###
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### ### ### ### 67.1 67.1 0.0
2009-Feb-11 Wed 0.028 0.028 0.028 0.028 67.0 67.0 ###
2009-Feb-10 Tue 0.029 0.029 0.027 0.027 ### ### ###
2009-Feb-09 Mon 0.025 0.025 0.025 0.025 72.0 72.0 ###
2009-Feb-06 Fri 0.021 0.021 0.021 0.021 0 ###
2009-Feb-05 Thu 0.021 0.021 0.021 0.021 0 ###
2009-Feb-04 Wed 0.021 0.021 0.021 0.021 ### ### ###
2009-Feb-03 Tue 0.022 0.022 0.021 0.021 234,450 5,040 ### ### ###
2009-Feb-02 Mon 0.029 0.029 0.029 0.029 0 0.0
2009-Jan-30 Fri 0.029 0.029 0.029 0.029 0 0.0
2009-Jan-29 Thu 0.029 0.029 0.029 0.029 0 0.0
2009-Jan-28 Wed 0.029 0.029 0.029 0.029 0 0.0
2009-Jan-27 Tue 0.029 0.029 0.029 0.029 0 0.0
2009-Jan-23 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2009-Jan-22 Thu 0.029 0.029 0.029 0.029 0 0.0
2009-Jan-21 Wed 0.029 0.029 0.029 0.029 76.0 76.0 0.0
2009-Jan-20 Tue 0.021 0.021 0.021 0.021 83.8 83.8 ###
2009-Jan-19 Mon 0.022 0.022 0.021 0.021 302,150 ### 14.0 14.0 ###
2009-Jan-16 Fri ### ### 0.024 0.024 809,250 ### ### ### ###
2009-Jan-15 Thu ### ### ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### 315,273 0 17.5 17.5 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue 0.028 0.028 0.028 0.028 0 ###
2009-Jan-05 Mon 0.028 0.028 0.028 0.028 0 ###
2009-Jan-02 Fri 0.026 0.028 0.024 0.028 88.6 88.6 ###
2008-Dec-31 Wed 0.025 0.025 0.025 0.025 0 ###
2008-Dec-30 Tue 0.023 0.025 0.023 0.025 487,750 ### 91.3 91.3 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2024-05-11 05:44:50 thru 2024-05-11 05:44:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000