Mosman Oil And Gas Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 0.29 0.30 0.29 0.29 10,484,790
May 16, 2019 0.30 0.30 0.29 0.29 6,685,274
May 15, 2019 0.29 0.30 0.29 0.30 19,315,716
May 14, 2019 0.31 0.32 0.28 0.30 110,674,875
May 13, 2019 0.43 0.45 0.43 0.44 596,481
May 10, 2019 0.43 0.45 0.43 0.44 817,098
May 9, 2019 0.47 0.47 0.43 0.44 3,740,671
May 8, 2019 0.50 0.53 0.45 0.47 4,597,411
May 7, 2019 0.47 0.47 0.46 0.46 1,046,402
May 6, 2019 0.46 0.00 0.00 0.46 0
May 3, 2019 0.46 0.47 0.45 0.46 5,212,247
May 2, 2019 0.45 0.47 0.45 0.46 3,396,551
May 1, 2019 0.47 0.49 0.45 0.48 6,987,225
Apr 30, 2019 0.45 0.52 0.44 0.49 19,971,659
Apr 29, 2019 0.46 0.49 0.43 0.46 5,022,463
Apr 26, 2019 0.44 0.51 0.43 0.48 11,219,952
Apr 25, 2019 0.44 0.50 0.41 0.47 28,889,857
Apr 24, 2019 0.50 0.59 0.44 0.46 34,210,485
Apr 23, 2019 0.46 0.53 0.45 0.51 20,554,215
Apr 22, 2019 0.42 0.00 0.00 0.47 0
Apr 19, 2019 0.42 0.55 0.41 0.47 62,494,807
Apr 18, 2019 0.42 0.55 0.41 0.47 62,494,807
Apr 17, 2019 0.40 0.47 0.39 0.44 33,674,725
Apr 16, 2019 0.38 0.42 0.34 0.41 28,139,415
Apr 15, 2019 0.33 0.39 0.32 0.36 29,338,825
Apr 12, 2019 0.34 0.37 0.31 0.34 20,799,396
Apr 11, 2019 0.29 0.41 0.29 0.34 107,422,773
Apr 10, 2019 0.29 0.30 0.29 0.30 3,015,419
Apr 9, 2019 0.31 0.31 0.30 0.31 3,082,476
Apr 8, 2019 0.31 0.31 0.28 0.31 6,610,632
Apr 5, 2019 0.28 0.32 0.28 0.31 22,079,530
Apr 4, 2019 0.29 0.30 0.28 0.29 2,997,865
Apr 3, 2019 0.25 0.32 0.24 0.31 4,274,777
Apr 2, 2019 0.28 0.28 0.28 0.26 680,920
Apr 1, 2019 0.26 0.29 0.25 0.26 5,406,036
Mar 29, 2019 0.31 0.31 0.25 0.27 7,421,475
Mar 28, 2019 0.30 0.33 0.27 0.29 55,002,957
Mar 27, 2019 0.28 0.30 0.27 0.28 2,508,933
Mar 26, 2019 0.28 0.29 0.27 0.29 1,205,436
Mar 25, 2019 0.27 0.30 0.27 0.29 2,801,436
Mar 22, 2019 0.29 0.29 0.28 0.29 2,165,424
Mar 21, 2019 0.28 0.28 0.28 0.29 941,842
Mar 20, 2019 0.28 0.28 0.28 0.29 174,066
Mar 19, 2019 0.29 0.31 0.27 0.29 7,156,259
Mar 18, 2019 0.29 0.31 0.28 0.30 7,559,144
Mar 15, 2019 0.31 0.31 0.29 0.31 15,230,810
Mar 14, 2019 0.25 0.30 0.25 0.30 5,295,522
Mar 13, 2019 0.30 0.32 0.25 0.27 15,841,168
Mar 12, 2019 0.23 0.30 0.23 0.27 9,339,788
Mar 11, 2019 0.24 0.24 0.23 0.25 602,579
Showing 1 to 50 of 260