Just a little more info for everyone.... :)
Date Open High Low Close Volume Cumulative Dilution Factor
22-Jul-09 0.002 0.003 0.002 0.002 95900000 1
21-Jul-09 0.001 0.001 0.001 0.001 1000000 1
20-Jul-09 0.002 0.002 0.002 0.002 0 1
17-Jul-09 0.002 0.002 0.002 0.002 1300000 1
16-Jul-09 0.001 0.002 0.001 0.002 10750000 1
15-Jul-09 0.002 0.002 0.002 0.002 2290000 1
14-Jul-09 0.002 0.002 0.002 0.002 2250000 1
13-Jul-09 0.002 0.002 0.002 0.002 5810000 1
10-Jul-09 0.002 0.002 0.001 0.002 33324486 1
9-Jul-09 0.002 0.002 0.002 0.002 3650000 1
8-Jul-09 0.002 0.002 0.001 0.001 750000 1
7-Jul-09 0.002 0.002 0.002 0.002 250000 1
6-Jul-09 0.002 0.002 0.002 0.002 6760934 1
3-Jul-09 0.002 0.002 0.002 0.002 2710000 1
2-Jul-09 0.002 0.002 0.002 0.002 5000000 1
1-Jul-09 0.002 0.002 0.002 0.002 9700000 1
30-Jun-09 0.002 0.002 0.001 0.002 2708288 1
29-Jun-09 0.002 0.002 0.001 0.001 18219220 1
26-Jun-09 0.002 0.002 0.002 0.002 17159333 1
25-Jun-09 0.002 0.002 0.001 0.002 32342524 1
24-Jun-09 0.002 0.003 0.001 0.001 55408916 1
23-Jun-09 0.003 0.003 0.002 0.002 550000 1
22-Jun-09 0.002 0.003 0.002 0.003 1200000 1
19-Jun-09 0.002 0.003 0.002 0.002 1259016 1
18-Jun-09 0.002 0.003 0.002 0.003 3300000 1
17-Jun-09 0.003 0.003 0.003 0.003 4866666 1
16-Jun-09 0.003 0.003 0.003 0.003 0 1
15-Jun-09 0.002 0.003 0.002 0.003 2113333 1
12-Jun-09 0.002 0.003 0.002 0.002 619999 1
11-Jun-09 0.002 0.002 0.002 0.002 4196666 1
10-Jun-09 0.002 0.003 0.002 0.003 1724000 1
9-Jun-09 0.003 0.003 0.002 0.003 2715683 1
5-Jun-09 0.003 0.003 0.003 0.003 2059016 1
4-Jun-09 0.002 0.002 0.002 0.002 462600 1
3-Jun-09 0.002 0.002 0.002 0.002 400000 1
2-Jun-09 0.002 0.003 0.002 0.002 3599792 1
1-Jun-09 0.002 0.002 0.002 0.002 1250000 1
29-May-09 0.002 0.002 0.002 0.002 3639691 1
28-May-09 0.002 0.002 0.002 0.002 9931300 1
27-May-09 0.002 0.002 0.002 0.002 1330000 1
26-May-09 0.002 0.002 0.002 0.002 100000 1
25-May-09 0.002 0.003 0.002 0.003 3300000 1
22-May-09 0.003 0.003 0.003 0.003 3566666 1
21-May-09 0.004 0.004 0.003 0.003 5500000 1
20-May-09 0.003 0.004 0.003 0.003 14312728 1
19-May-09 0.004 0.004 0.004 0.004 0 1
18-May-09 0.004 0.004 0.004 0.004 0 1
15-May-09 0.004 0.004 0.004 0.004 0 1
14-May-09 0.004 0.004 0.004 0.004 0 1
13-May-09 0.004 0.004 0.004 0.004 1250000 1
12-May-09 0.005 0.005 0.004 0.004 634000 1
11-May-09 0.004 0.004 0.003 0.004 1107530 1
8-May-09 0.004 0.004 0.004 0.004 995000 1
7-May-09 0.004 0.004 0.004 0.004 356000 1
6-May-09 0.004 0.004 0.004 0.004 40000 1
5-May-09 0.004 0.004 0.004 0.004 480000 1
4-May-09 0.004 0.004 0.004 0.004 300000 1
1-May-09 0.004 0.004 0.004 0.004 1000000 1
30-Apr-09 0.005 0.005 0.004 0.004 1354595 1
29-Apr-09 0.005 0.005 0.005 0.005 200000 1
28-Apr-09 0.004 0.004 0.004 0.004 1263462 1
27-Apr-09 0.005 0.005 0.004 0.004 3118057 1
24-Apr-09 0.004 0.005 0.004 0.005 1215000 1
23-Apr-09 0.004 0.004 0.004 0.004 262943 1
22-Apr-09 0.004 0.004 0.004 0.004 188797 1
21-Apr-09 0.004 0.004 0.004 0.004 1000000 1
20-Apr-09 0.004 0.004 0.004 0.004 0 1
17-Apr-09 0.004 0.004 0.004 0.004 0 1
16-Apr-09 0.004 0.004 0.004 0.004 0 1
15-Apr-09 0.004 0.004 0.004 0.004 0 1
14-Apr-09 0.004 0.004 0.004 0.004 0 1
9-Apr-09 0.004 0.004 0.004 0.004 1728000 1
8-Apr-09 0.004 0.004 0.004 0.004 482000 1
7-Apr-09 0.005 0.005 0.004 0.004 8142283 1
6-Apr-09 0.005 0.005 0.005 0.005 1300000 1
3-Apr-09 0.005 0.005 0.005 0.005 731957 1
2-Apr-09 0.005 0.006 0.004 0.004 1981410 1
1-Apr-09 0.005 0.005 0.005 0.005 2675650 1
31-Mar-09 0.004 0.004 0.004 0.004 4054350 1
30-Mar-09 0.004 0.004 0.004 0.004 0 1
27-Mar-09 0.003 0.004 0.003 0.004 368500 1
26-Mar-09 0.003 0.003 0.003 0.003 1350000 1
25-Mar-09 0.003 0.003 0.003 0.003 0 1
24-Mar-09 0.003 0.003 0.003 0.003 682000 1
23-Mar-09 0.003 0.003 0.002 0.002 2522857 1
20-Mar-09 0.003 0.003 0.003 0.003 55000 1
19-Mar-09 0.003 0.003 0.003 0.003 0 1
18-Mar-09 0.003 0.003 0.003 0.003 0 1
17-Mar-09 0.003 0.003 0.003 0.003 0 1
16-Mar-09 0.003 0.003 0.003 0.003 200000 1
13-Mar-09 0.002 0.003 0.002 0.003 2817450 1
12-Mar-09 0.003 0.003 0.003 0.003 0 1
11-Mar-09 0.003 0.003 0.003 0.003 1000000 1
10-Mar-09 0.003 0.003 0.003 0.003 1000000 1
9-Mar-09 0.003 0.003 0.003 0.003 1012240 1
6-Mar-09 0.003 0.003 0.003 0.003 2305000 1
5-Mar-09 0.003 0.003 0.003 0.003 120000 1
4-Mar-09 0.003 0.003 0.003 0.003 0 1
3-Mar-09 0.003 0.003 0.003 0.003 0 1
2-Mar-09 0.003 0.003 0.003 0.003 31250 1
27-Feb-09 0.003 0.003 0.003 0.003 0 1
26-Feb-09 0.003 0.003 0.003 0.003 200000 1
25-Feb-09 0.003 0.003 0.003 0.003 35000 1
24-Feb-09 0.003 0.003 0.003 0.003 53000 1
23-Feb-09 0.003 0.003 0.003 0.003 2790493 1
20-Feb-09 0.003 0.003 0.003 0.003 0 1
19-Feb-09 0.003 0.003 0.003 0.003 0 1
18-Feb-09 0.003 0.003 0.003 0.003 0 1
17-Feb-09 0.004 0.004 0.003 0.003 500000 1
16-Feb-09 0.003 0.003 0.003 0.003 0 1
13-Feb-09 0.003 0.003 0.003 0.003 100000 1
12-Feb-09 0.004 0.005 0.003 0.003 673700 1
11-Feb-09 0.003 0.004 0.003 0.004 250000 1
10-Feb-09 0.004 0.004 0.004 0.004 0 1
9-Feb-09 0.004 0.004 0.004 0.004 275017 1
6-Feb-09 0.004 0.004 0.004 0.004 2300000 1
5-Feb-09 0.004 0.004 0.004 0.004 0 1
4-Feb-09 0.004 0.004 0.004 0.004 0 1
3-Feb-09 0.003 0.005 0.003 0.004 1249966 1
2-Feb-09 0.003 0.003 0.003 0.003 50000 1
30-Jan-09 0.004 0.004 0.004 0.004 0 1
29-Jan-09 0.004 0.004 0.004 0.004 0 1
28-Jan-09 0.004 0.004 0.004 0.004 0 1
27-Jan-09 0.004 0.004 0.004 0.004 730034 1
23-Jan-09 0.004 0.004 0.004 0.004 0 1
22-Jan-09 0.004 0.004 0.004 0.004 0 1
21-Jan-09 0.004 0.004 0.004 0.004 0 1
20-Jan-09 0.004 0.004 0.004 0.004 0 1
19-Jan-09 0.004 0.004 0.004 0.004 0 1
16-Jan-09 0.004 0.004 0.004 0.004 600000 1
15-Jan-09 0.005 0.005 0.005 0.005 0 1
14-Jan-09 0.005 0.005 0.005 0.005 0 1
13-Jan-09 0.005 0.005 0.005 0.005 400000 1
12-Jan-09 0.005 0.005 0.004 0.004 700000 1
9-Jan-09 0.005 0.005 0.005 0.005 0 1
8-Jan-09 0.005 0.005 0.005 0.005 350000 1
7-Jan-09 0.006 0.006 0.006 0.006 500000 1
6-Jan-09 0.005 0.006 0.005 0.006 373000 1
5-Jan-09 0.005 0.005 0.005 0.005 1950000 1
2-Jan-09 0.004 0.004 0.004 0.004 0 1
31-Dec-08 0.004 0.004 0.004 0.004 200000 1
30-Dec-08 0.004 0.004 0.004 0.004 855000 1
29-Dec-08 0.004 0.004 0.004 0.004 337426 1
24-Dec-08 0.005 0.005 0.005 0.005 0 1
23-Dec-08 0.005 0.005 0.005 0.005 200000 1
22-Dec-08 0.004 0.005 0.004 0.005 1500000 1
19-Dec-08 0.004 0.005 0.004 0.004 2443333 1
18-Dec-08 0.004 0.004 0.004 0.004 305000 1
17-Dec-08 0.004 0.004 0.003 0.004 2793600 1
16-Dec-08 0.004 0.004 0.004 0.004 0 1
15-Dec-08 0.004 0.004 0.004 0.004 2075000 1
12-Dec-08 0.003 0.003 0.003 0.003 114619 1
11-Dec-08 0.003 0.003 0.003 0.003 250000 1
10-Dec-08 0.003 0.003 0.003 0.003 50000 1
9-Dec-08 0.003 0.003 0.003 0.003 2800000 1
8-Dec-08 0.003 0.003 0.003 0.003 0 1
5-Dec-08 0.003 0.003 0.003 0.003 0 1
4-Dec-08 0.003 0.003 0.003 0.003 1950000 1
3-Dec-08 0.004 0.004 0.004 0.004 0 1
2-Dec-08 0.004 0.004 0.004 0.004 250000 1
1-Dec-08 0.003 0.004 0.003 0.004 440000 1
28-Nov-08 0.004 0.004 0.004 0.004 1200000 1
27-Nov-08 0.003 0.003 0.003 0.003 0 1
26-Nov-08 0.004 0.004 0.003 0.003 2944000 1
25-Nov-08 0.003 0.003 0.003 0.003 350000 1
24-Nov-08 0.003 0.003 0.003 0.003 146452 1
21-Nov-08 0.003 0.003 0.003 0.003 725000 1
20-Nov-08 0.005 0.005 0.005 0.005 438600 1
19-Nov-08 0.005 0.005 0.005 0.005 0 1
18-Nov-08 0.004 0.005 0.004 0.005 925000 1
17-Nov-08 0.004 0.004 0.004 0.004 487938 1
14-Nov-08 0.004 0.004 0.004 0.004 0 1
13-Nov-08 0.004 0.004 0.004 0.004 50000 1
12-Nov-08 0.004 0.004 0.004 0.004 1000000 1
11-Nov-08 0.005 0.005 0.004 0.004 220000 1
10-Nov-08 0.004 0.004 0.004 0.004 1838562 1
7-Nov-08 0.005 0.005 0.004 0.004 2652294 1
6-Nov-08 0.004 0.004 0.004 0.004 100000 1
5-Nov-08 0.004 0.004 0.004 0.004 100000 1
4-Nov-08 0.005 0.005 0.004 0.004 1024600 1
3-Nov-08 0.005 0.005 0.005 0.005 850000 1
31-Oct-08 0.004 0.005 0.004 0.005 597706 1
30-Oct-08 0.005 0.005 0.005 0.005 750000 1
29-Oct-08 0.005 0.005 0.005 0.005 110000 1
28-Oct-08 0.004 0.005 0.004 0.005 2108660 1
27-Oct-08 0.005 0.006 0.004 0.004 1490000 1
24-Oct-08 0.005 0.005 0.005 0.005 0 1
23-Oct-08 0.005 0.005 0.005 0.005 230000 1
22-Oct-08 0.006 0.006 0.005 0.005 1120000 1
21-Oct-08 0.006 0.006 0.005 0.006 1244056 1
20-Oct-08 0.005 0.005 0.005 0.005 0 1
17-Oct-08 0.005 0.006 0.005 0.005 1959350 1
16-Oct-08 0.007 0.007 0.006 0.006 611300 1
15-Oct-08 0.006 0.007 0.006 0.006 787777 1
14-Oct-08 0.006 0.007 0.005 0.005 2090000 1
13-Oct-08 0.005 0.006 0.005 0.005 972600 1
10-Oct-08 0.005 0.006 0.005 0.005 570000 1
9-Oct-08 0.007 0.007 0.005 0.006 2175855 1
8-Oct-08 0.007 0.007 0.007 0.007 1200000 1
7-Oct-08 0.006 0.007 0.006 0.007 140000 1
6-Oct-08 0.007 0.007 0.006 0.006 2131070 1
3-Oct-08 0.007 0.008 0.007 0.008 1324815 1
2-Oct-08 0.007 0.009 0.007 0.009 728000 1
1-Oct-08 0.007 0.007 0.007 0.007 0 1
30-Sep-08 0.007 0.007 0.007 0.007 2013100 1
29-Sep-08 0.008 0.008 0.008 0.008 500000 1
26-Sep-08 0.008 0.008 0.008 0.008 625000 1
25-Sep-08 0.008 0.008 0.008 0.008 285000 1
24-Sep-08 0.008 0.008 0.008 0.008 270000 1
23-Sep-08 0.009 0.009 0.009 0.009 0 1
22-Sep-08 0.008 0.009 0.008 0.009 626403 1
19-Sep-08 0.009 0.009 0.008 0.008 1656667 1
18-Sep-08 0.009 0.009 0.008 0.009 1860783 1
17-Sep-08 0.008 0.008 0.008 0.008 580000 1
16-Sep-08 0.008 0.008 0.006 0.006 1519500 1
12-Sep-08 0.01 0.01 0.009 0.009 350000 1
11-Sep-08 0.01 0.01 0.009 0.01 518346 1
10-Sep-08 0.01 0.01 0.01 0.01 1345096 1
9-Sep-08 0.011 0.011 0.01 0.01 551336 1
8-Sep-08 0.011 0.011 0.01 0.011 1180000 1
5-Sep-08 0.012 0.012 0.011 0.011 4366599 1
4-Sep-08 0.012 0.012 0.012 0.012 295948 1
3-Sep-08 0.012 0.013 0.012 0.013 348000 1
2-Sep-08 0.013 0.013 0.012 0.012 1005500 1
1-Sep-08 0.012 0.012 0.012 0.012 424000 1
29-Aug-08 0.012 0.013 0.012 0.012 610000 1
28-Aug-08 0.012 0.012 0.012 0.012 811456 1
27-Aug-08 0.012 0.013 0.012 0.012 900000 1
26-Aug-08 0.012 0.012 0.012 0.012 3475000 1
25-Aug-08 0.012 0.013 0.011 0.011 5124464 1
22-Aug-08 0.015 0.015 0.013 0.013 3807446 1
21-Aug-08 0.017 0.017 0.013 0.015 14940746 1
20-Aug-08 0.012 0.012 0.012 0.012 1000000 1
19-Aug-08 0.012 0.012 0.012 0.012 526580 1
18-Aug-08 0.013 0.013 0.013 0.013 43000 1
15-Aug-08 0.012 0.012 0.012 0.012 0 1
14-Aug-08 0.012 0.012 0.012 0.012 50000 1
13-Aug-08 0.012 0.012 0.012 0.012 200000 1
12-Aug-08 0.014 0.014 0.013 0.013 1099300 1
11-Aug-08 0.014 0.014 0.014 0.014 575444 1
8-Aug-08 0.012 0.015 0.012 0.014 5860229 1
7-Aug-08 0.011 0.012 0.011 0.012 107300 1
6-Aug-08 0.012 0.012 0.012 0.012 880658 1
5-Aug-08 0.012 0.012 0.012 0.012 2854166 1
4-Aug-08 0.013 0.013 0.013 0.013 2700000 1
1-Aug-08 0.013 0.013 0.013 0.013 350000 1
31-Jul-08 0.013 0.014 0.012 0.014 2699997 1
30-Jul-08 0.012 0.012 0.012 0.012 345000 1
29-Jul-08 0.012 0.012 0.012 0.012 1330000 1
28-Jul-08 0.013 0.013 0.012 0.012 580003 1
25-Jul-08 0.012 0.012 0.012 0.012 994000 1
24-Jul-08 0.013 0.013 0.012 0.012 3000000 1
23-Jul-08 0.013 0.013 0.013 0.013 250000 1
- Forums
- ASX - By Stock
- MHL
- now that was a buy :)
now that was a buy :), page-29
-
-
- There are more pages in this discussion • 9 more messages in this thread...
You’re viewing a single post only. To view the entire thread just sign in or Join Now (FREE)
Featured News
Add MHL (ASX) to my watchlist
Currently unlisted public company.
The Watchlist
CCO
THE CALMER CO INTERNATIONAL LIMITED
Anthony Noble, CEO
Anthony Noble
CEO
SPONSORED BY The Market Online