Earths Energy Ltd (EE1)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 12.5 | 0.016 | 0.018 | 0.016 | 407102 | 0.01725158 | DE |
| 4 | 0.006 | 50 | 0.012 | 0.018 | 0.012 | 1406135 | 0.0159359 | DE |
| 12 | 0.005 | 38.4615384615 | 0.013 | 0.018 | 0.011 | 1296439 | 0.01377965 | DE |
| 26 | 0 | 0 | 0.018 | 0.02 | 0.011 | 2030756 | 0.01520884 | DE |
| 52 | 0 | 0 | 0.018 | 0.02 | 0.011 | 2030756 | 0.01520884 | DE |
| 156 | 0 | 0 | 0.018 | 0.02 | 0.011 | 2030756 | 0.01520884 | DE |
| 260 | 0 | 0 | 0.018 | 0.02 | 0.011 | 2030756 | 0.01520884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.017 | -0.001 | -5.56 | 0.017 | 0.017 | 0.017 | 124011 |
| 1721888100 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.016 | 545598 |
| 1721801700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 700000 |
| 1721715300 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.016 | 632402 |
| 1721628900 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 33500 |
| 1721369700 | 0.015 | -0.002 | -11.76 | 0.015 | 0.015 | 0.015 | 984618 |
| 1721283300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 3795184 |
| 1721196900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 417135 |
| 1721110500 | 0.017 | -0.001 | -5.56 | 0.017 | 0.017 | 0.017 | 1585365 |
| 1721024100 | 0.018 | 0.001 | 5.88 | 0.017 | 0.018 | 0.017 | 1174446 |
| 1720764900 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.015 | 4665424 |
| 1720678500 | 0.016 | 0.002 | 14.29 | 0.015 | 0.016 | 0.0145 | 5648010 |
| 1720592100 | 0.014 | 0.001 | 7.69 | 0.014 | 0.015 | 0.014 | 3045200 |
| 1720505700 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1720419300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 1178037 |
| 1720160100 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.013 | 102842 |
| 1720073700 | 0.014 | 0 | 0.00 | 0.015 | 0.015 | 0.014 | 600000 |
| 1719987300 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 150000 |
| 1719900900 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 684796 |
| 1719814500 | 0.012 | 0.001 | 9.09 | 0.012 | 0.012 | 0.012 | 650000 |
| 1719555300 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 462090 |
| 1719468900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1719382500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 337875 |
| 1719296100 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 388615 |
| 1719209700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 195404 |
| 1718950500 | 0.012 | -0.001 | -7.69 | 0.0125 | 0.013 | 0.012 | 692161 |
| 1718864100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1718777700 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 294874 |
| 1718691300 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 2535175 |
| 1718604900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 204109 |
| 1718345700 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 3509133 |
| 1718259300 | 0.011 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 2310027 |
| 1718172900 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 300000 |
| 1718086500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 1298499 |
| 1717740900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 950000 |
| 1717654500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 800000 |
| 1717568100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 2288098 |
| 1717481700 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.012 | 3018265 |
| 1717395300 | 0.013 | 0.001 | 8.33 | 0.013 | 0.015 | 0.013 | 3487500 |
| 1717136100 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.012 | 2684999 |
| 1717049700 | 0.013 | -0.001 | -7.14 | 0.013 | 0.014 | 0.013 | 1300000 |
| 1716963300 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 100000 |
| 1716876900 | 0.013 | 0 | 0.00 | 0.014 | 0.014 | 0.013 | 743863 |
| 1716790500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 18409 |
| 1716531300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 1431743 |
| 1716444900 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.013 | 1000009 |
| 1716358500 | 0.014 | 0 | 0.00 | 0.014 | 0.015 | 0.014 | 2670157 |
| 1716272100 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 2208406 |
| 1716185700 | 0.013 | 0.002 | 18.18 | 0.012 | 0.013 | 0.012 | 1321000 |
| 1715926500 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.011 | 1947076 |
| 1715840100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 339950 |
| 1715753700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 681300 |
| 1715667300 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 681006 |
| 1715580900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1715321700 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 100775 |
| 1715235300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 689242 |
| 1715148900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 986891 |
| 1715062500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 1314464 |
| 1714976100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1714716900 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 232656 |
| 1714630500 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 114826 |
| 1714544100 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.013 | 1359784 |
| 1714457700 | 0.014 | 0.001 | 7.69 | 0.014 | 0.015 | 0.013 | 433789 |
| 1714371300 | 0.013 | -0.003 | -18.75 | 0.016 | 0.016 | 0.013 | 2980046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
