|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Sun 24-May-05 11:51:54 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(TTR) TECTONIC RESOURCES NL Daily Prices Page 4...
|
TOC    Company Info for TTR    Limits |
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 3rd May 2024 Latest price with VOLUME for TTR .. Wednesday 14th September 2011
TTR is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 0.41
| 19,307,552
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for TTR    Bottom |
End of day Prices (full format), 150 Days for (TTR) TECTONIC RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|
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 2024-05-05 11:51:54 thru 2024-05-05 11:51:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|