Glencore Xstrata PLC (PK) (GLCNF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -5.11811023622 | 5.08 | 5.361532 | 4.71 | 65515 | 4.82077166 | CS |
| 4 | -0.54 | -10.0746268657 | 5.36 | 5.42 | 4.71 | 50620 | 5.11817681 | CS |
| 12 | -0.58 | -10.7407407407 | 5.4 | 5.83 | 4.7 | 45970 | 5.2640776 | CS |
| 26 | -1.38 | -22.2580645161 | 6.2 | 6.4 | 4.7 | 35937 | 5.44041762 | CS |
| 52 | -0.97 | -16.7530224525 | 5.79 | 6.4 | 4.658 | 57549 | 5.47627684 | CS |
| 156 | -0.07 | -1.43149284254 | 4.89 | 7.196156 | 4.2013 | 49451 | 5.74332966 | CS |
| 260 | 1.72 | 55.4838709677 | 3.1 | 7.196156 | 1.293 | 59965 | 4.32850563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 4.82 | 0.04 | 0.73 | 4.87 | 4.87 | 4.7165039 | 106629 |
| 1731622800 | 4.785 | -0.01 | -0.18 | 4.71 | 4.8099999 | 4.71 | 106146 |
| 1731536760 | 4.7938 | -0.01 | -0.13 | 4.8 | 4.815 | 4.75 | 177234 |
| 1731450480 | 4.8 | -0.2 | -4.00 | 4.89 | 4.9 | 4.787 | 2798 |
| 1731363600 | 5 | -0.1 | -1.86 | 5 | 5.077794 | 4.99 | 28595 |
| 1731104400 | 5.095 | -0.33 | -6.00 | 5.08 | 5.361532 | 5.0715 | 12801 |
| 1731018540 | 5.42 | 0.23 | 4.43 | 5.39 | 5.42 | 5.33 | 41049 |
| 1730931600 | 5.1899 | -0.13 | -2.36 | 5.115 | 5.1899 | 5.0599999 | 6506 |
| 1730845680 | 5.3155 | 0.07 | 1.25 | 5.264 | 5.41 | 5.264 | 51632 |
| 1730759160 | 5.25 | 0.04 | 0.85 | 5.25 | 5.315 | 5.25 | 7498 |
| 1730496420 | 5.206 | -0.04 | -0.84 | 5.23 | 5.3 | 5.206 | 15613 |
| 1730409780 | 5.25 | -0.1 | -1.87 | 5.26 | 5.26 | 5.205 | 9237 |
| 1730323500 | 5.35 | 0.06 | 1.07 | 5.2885 | 5.3875 | 5.2885 | 8571 |
| 1730237280 | 5.2935 | 0.05 | 0.91 | 5.23 | 5.2935 | 5.19 | 31757 |
| 1730150880 | 5.246 | 0.1 | 1.84 | 5.19 | 5.2695999 | 5.17 | 46564 |
| 1729891500 | 5.151 | 0 | 0.02 | 5.2461 | 5.2461 | 5.151 | 7316 |
| 1729805160 | 5.15 | -0.05 | -0.87 | 5.18 | 5.2699999 | 5.15 | 20789 |
| 1729718940 | 5.195 | -0.09 | -1.61 | 5.25 | 5.25 | 5.13 | 91599 |
| 1729632300 | 5.28 | 0.02 | 0.38 | 5.266 | 5.3333 | 5.266 | 9331 |
| 1729545600 | 5.26 | 0 | 0.00 | 5.32 | 5.37 | 5.2 | 22028 |
| 1729286400 | 5.26 | 0.01 | 0.21 | 5.36 | 5.36 | 5.26 | 315331 |
| 1729200360 | 5.249 | 0 | 0.00 | 5.249 | 5.249 | 5.249 | 0 |
| 1729113960 | 5.249 | -0.02 | -0.30 | 5.28 | 5.32 | 5.249 | 9707 |
| 1729027680 | 5.265 | -0.25 | -4.60 | 5.24 | 5.315 | 5.24 | 9449 |
| 1728941220 | 5.5187 | -0.03 | -0.47 | 5.46 | 5.5187 | 5.36 | 36784 |
| 1728681900 | 5.545 | 0.07 | 1.31 | 5.55 | 5.5575 | 5.42 | 5085 |
| 1728595560 | 5.4734999 | 0.03 | 0.62 | 5.535 | 5.61 | 5.4734999 | 4111 |
| 1728508800 | 5.44 | -0.09 | -1.54 | 5.44 | 5.44 | 5.44 | 1900 |
| 1728422580 | 5.525 | -0.21 | -3.66 | 5.48 | 5.5599999 | 5.4 | 15109 |
| 1728336000 | 5.735 | 0.06 | 1.04 | 5.7 | 5.745 | 5.678418 | 33917 |
| 1728077220 | 5.676 | -0.02 | -0.32 | 5.67 | 5.6849999 | 5.6595 | 410199 |
| 1727990760 | 5.694 | -0.06 | -0.97 | 5.643 | 5.694 | 5.5199999 | 48962 |
| 1727904000 | 5.75 | 0.07 | 1.23 | 5.782 | 5.82 | 5.679 | 7284 |
| 1727818140 | 5.68 | -0.06 | -1.03 | 5.7 | 5.83 | 5.68 | 21023 |
| 1727731380 | 5.739 | 0.07 | 1.29 | 5.6801 | 5.746 | 5.6801 | 5960 |
| 1727472000 | 5.666 | 0.02 | 0.28 | 5.75 | 5.75 | 5.666 | 11667 |
| 1727386200 | 5.65 | 0.25 | 4.63 | 5.63 | 5.7175 | 5.63 | 83881 |
| 1727299200 | 5.4 | 0.13 | 2.47 | 5.3949999 | 5.4 | 5.3875 | 315548 |
| 1727212800 | 5.2699999 | 0.13 | 2.53 | 5.34 | 5.43 | 5.2699999 | 18969 |
| 1727126940 | 5.14 | 0.06 | 1.28 | 5.05 | 5.14 | 5.05 | 9102 |
| 1726867200 | 5.075 | -0.1 | -1.84 | 5.07 | 5.075 | 5.0235 | 53248 |
| 1726781220 | 5.17 | 0.18 | 3.61 | 5.2 | 5.2 | 5.116 | 17710 |
| 1726694460 | 4.99 | 0.01 | 0.20 | 4.97 | 5.007269 | 4.97 | 25544 |
| 1726608240 | 4.98 | -0.02 | -0.40 | 5.01 | 5.04 | 4.94 | 6091 |
| 1726521720 | 5 | 0.06 | 1.21 | 4.975 | 5.03 | 4.975 | 1821 |
| 1726262940 | 4.94 | 0 | 0.00 | 4.88 | 4.99 | 4.88 | 71713 |
| 1726176540 | 4.94 | 0.18 | 3.67 | 4.82 | 4.94 | 4.82 | 28597 |
| 1726090140 | 4.765 | 0.01 | 0.21 | 4.75 | 4.766 | 4.7 | 33775 |
| 1726003500 | 4.755 | -0.1 | -1.96 | 4.752 | 4.78 | 4.72 | 15737 |
| 1725917160 | 4.85 | 0.06 | 1.25 | 4.82 | 4.86 | 4.82 | 9557 |
| 1725658020 | 4.79 | -0.18 | -3.62 | 4.93 | 4.978 | 4.7807 | 121391 |
| 1725571440 | 4.97 | -0.04 | -0.77 | 5 | 5.05 | 4.97 | 95983 |
| 1725485040 | 5.0085 | 0.06 | 1.18 | 5.006 | 5.04 | 4.95 | 26714 |
| 1725398880 | 4.95 | -0.31 | -5.89 | 5.0999 | 5.1 | 4.95 | 15602 |
| 1725053340 | 5.26 | -0.08 | -1.50 | 5.28 | 5.285 | 5.18 | 8418 |
| 1724966400 | 5.34 | 0.02 | 0.38 | 5.24 | 5.34 | 5.232 | 4347 |
| 1724880360 | 5.32 | -0.14 | -2.53 | 5.28 | 5.44 | 5.28 | 1870 |
| 1724794080 | 5.458 | 0.05 | 0.85 | 5.5199999 | 5.5199999 | 5.39 | 31106 |
| 1724707740 | 5.412 | 0.02 | 0.41 | 5.39 | 5.46 | 5.2699999 | 31381 |
| 1724448480 | 5.39 | 0.07 | 1.41 | 5.4 | 5.4 | 5.3884999 | 4630 |
| 1724362140 | 5.315 | -0.03 | -0.47 | 5.3099999 | 5.32 | 5.26 | 5943 |
| 1724275380 | 5.34 | -0.04 | -0.74 | 5.37 | 5.41 | 5.34 | 6017 |
| 1724188800 | 5.38 | 0.05 | 0.94 | 5.368 | 5.38 | 5.36 | 12689 |
| 1724102880 | 5.33 | 0.12 | 2.30 | 5.365 | 5.365 | 5.33 | 2065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
