Empower Metals (O4V3)
TG
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 | 0.04 | 3.0534351145 | 1.31 | 1.31 | 1.31 | 370 | 1.31 | DE |
| 4 | -0.21 | -13.4615384615 | 1.56 | 1.56 | 1.31 | 1444 | 1.3845415 | DE |
| 12 | -0.16 | -10.5960264901 | 1.51 | 1.65 | 1.31 | 1842 | 1.52801015 | DE |
| 26 | 0.386 | 40.0414937759 | 0.964 | 1.65 | 0.962 | 2244 | 1.43644608 | DE |
| 52 | 0.389 | 40.4786680541 | 0.961 | 1.65 | 0.792 | 2057 | 1.3190319 | DE |
| 156 | 0.389 | 40.4786680541 | 0.961 | 1.65 | 0.792 | 2057 | 1.3190319 | DE |
| 260 | 0.389 | 40.4786680541 | 0.961 | 1.65 | 0.792 | 2057 | 1.3190319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 370 |
| 1718828820 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1718742420 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1718656020 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1718396820 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1718310420 | 1.31 | -0.11 | -7.75 | 1.32 | 1.32 | 1.31 | 5011 |
| 1718224020 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1718137620 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1718051220 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1717792020 | 1.42 | 0.02 | 1.43 | 1.43 | 1.43 | 1.42 | 147 |
| 1717705620 | 1.4 | -0.01 | -0.71 | 1.4 | 1.4 | 1.4 | 2143 |
| 1717619220 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1717532820 | 1.41 | -0.13 | -8.44 | 1.41 | 1.41 | 1.41 | 300 |
| 1717446420 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1717187220 | 1.54 | -0.02 | -1.28 | 1.54 | 1.54 | 1.54 | 1000 |
| 1717100820 | 1.56 | 0.1 | 6.85 | 1.56 | 1.56 | 1.56 | 1138 |
| 1717014420 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1716928020 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1716841620 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1716582420 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1716496020 | 1.46 | -0.12 | -7.59 | 1.46 | 1.46 | 1.46 | 879 |
| 1716409560 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1716323160 | 1.58 | -0.07 | -4.24 | 1.6 | 1.6 | 1.58 | 3000 |
| 1716236760 | 1.65 | 0.03 | 1.85 | 1.51 | 1.65 | 1.51 | 4501 |
| 1715977620 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1715891220 | 1.62 | 0.01 | 0.62 | 1.61 | 1.62 | 1.61 | 15653 |
| 1715804820 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1715718420 | 1.61 | 0.12 | 8.05 | 1.61 | 1.61 | 1.61 | 200 |
| 1715632020 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715372820 | 1.49 | 0.04 | 2.76 | 1.5 | 1.5 | 1.49 | 3000 |
| 1715286420 | 1.45 | 0.05 | 3.57 | 1.45 | 1.45 | 1.45 | 1 |
| 1715200020 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1715113620 | 1.4 | -0.01 | -0.71 | 1.41 | 1.41 | 1.4 | 153 |
| 1715027220 | 1.41 | 0.04 | 2.92 | 1.36 | 1.41 | 1.36 | 4386 |
| 1714768020 | 1.37 | -0.11 | -7.43 | 1.37 | 1.37 | 1.37 | 2000 |
| 1714681620 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1714508820 | 1.48 | -0.09 | -5.73 | 1.48 | 1.48 | 1.48 | 4552 |
| 1714422420 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1714163220 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1714076820 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1713990420 | 1.57 | -0.01 | -0.63 | 1.57 | 1.57 | 1.57 | 475 |
| 1713903960 | 1.58 | -0.07 | -4.24 | 1.58 | 1.58 | 1.58 | 125 |
| 1713817560 | 1.65 | 0.1 | 6.45 | 1.65 | 1.65 | 1.65 | 2600 |
| 1713558420 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1713472020 | 1.55 | -0.01 | -0.64 | 1.55 | 1.55 | 1.55 | 1 |
| 1713385620 | 1.56 | 0.05 | 3.31 | 1.56 | 1.56 | 1.56 | 296 |
| 1713299220 | 1.51 | -0.04 | -2.58 | 1.51 | 1.51 | 1.51 | 400 |
| 1713212820 | 1.55 | 0.02 | 1.31 | 1.52 | 1.55 | 1.52 | 2000 |
| 1712953560 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1712867160 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1712780760 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1712694360 | 1.53 | -0.03 | -1.92 | 1.53 | 1.53 | 1.53 | 500 |
| 1712607960 | 1.56 | -0.03 | -1.89 | 1.59 | 1.59 | 1.56 | 2020 |
| 1712348820 | 1.59 | -0.05 | -3.05 | 1.59 | 1.59 | 1.59 | 10 |
| 1712262360 | 1.6399999 | 0.05 | 3.14 | 1.6399999 | 1.6399999 | 1.6399999 | 20 |
| 1712175960 | 1.59 | 0.08 | 5.30 | 1.57 | 1.59 | 1.57 | 1404 |
| 1712089560 | 1.51 | 0.02 | 1.48 | 1.51 | 1.51 | 1.51 | 634 |
| 1711661160 | 1.488 | 0.04 | 2.62 | 1.488 | 1.488 | 1.488 | 600 |
| 1711574760 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1711488360 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1711401960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1711142760 | 1.45 | -0.1 | -6.45 | 1.45 | 1.45 | 1.45 | 400 |
| 1711056360 | 1.55 | 0.11 | 7.34 | 1.5 | 1.55 | 1.5 | 6030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
