Power Metal Resources Plc (POW.GB)
AQSE
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 | -1 | -6.89655172414 | 14.5 | 14.5 | 12.66 | 63954 | 14 | DE |
| 4 | 0.25 | 1.88679245283 | 13.25 | 16.4 | 12.66 | 46863 | 14.35718904 | DE |
| 12 | -0.25 | -1.81818181818 | 13.75 | 16.4 | 12.005 | 35462 | 13.96977718 | DE |
| 26 | -2.5 | -15.625 | 16 | 17.35 | 11 | 50808 | 14.27994396 | DE |
| 52 | 12.65 | 1488.23529412 | 0.85 | 21 | 0.7235 | 127266 | 6.12837088 | DE |
| 156 | 12.25 | 980 | 1.25 | 21 | 0.47 | 552679 | 1.46150558 | DE |
| 260 | 13.125 | 3500 | 0.375 | 21 | 0.225 | 895458 | 1.87784634 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741016520 | 14 | 0 | 0.00 | 14 | 14 | 13.085 | 32130 |
| 1740760080 | 14 | 0 | 0.00 | 14 | 14 | 12.66 | 163566 |
| 1740673980 | 14 | 0 | 0.00 | 14 | 14 | 13.162 | 18000 |
| 1740584040 | 14 | 0 | 0.00 | 14 | 14 | 13.162 | 14436 |
| 1740498240 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 13.51 | 91638 |
| 1740414420 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.35 | 11927 |
| 1740152280 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 13.711 | 37069 |
| 1740068940 | 14.5 | 0 | 0.00 | 14.5 | 15 | 13.525 | 48903 |
| 1739982540 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1739895960 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 0 |
| 1739806500 | 15 | 0 | 0.00 | 15 | 15 | 14.15 | 60533 |
| 1739547420 | 15 | 1 | 7.14 | 15 | 15 | 15 | 0 |
| 1739460900 | 14 | 0 | 0.00 | 14 | 14.16 | 14 | 6079 |
| 1739378040 | 14 | -1 | -6.67 | 15 | 15.23 | 14 | 74973 |
| 1739291220 | 15 | 0.25 | 1.69 | 16 | 16.399999 | 14 | 234694 |
| 1739202480 | 14.75 | 1 | 7.27 | 13.75 | 14.82 | 13.75 | 40000 |
| 1738937700 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.32 | 49911 |
| 1738855980 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.335 | 22216 |
| 1738772880 | 13.75 | 0.5 | 3.77 | 13.25 | 14.25 | 13.25 | 4046 |
| 1738686480 | 13.25 | 0 | 0.00 | 13.25 | 13.39 | 13.25 | 27139 |
| 1738596900 | 13.25 | 0 | 0.00 | 13.25 | 13.47 | 12.75 | 90126 |
| 1738337520 | 13.25 | 0 | 0.00 | 13.25 | 13.389 | 12.75 | 30534 |
| 1738254840 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1738165140 | 13.25 | -0.5 | -3.64 | 13.75 | 13.75 | 13.05 | 35000 |
| 1738078980 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.75 | 0 |
| 1737975300 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 13.62 | 20000 |
| 1737735960 | 14.25 | 1 | 7.55 | 13.25 | 14.25 | 13.25 | 6709 |
| 1737649680 | 13.25 | 1 | 8.16 | 12.25 | 13.75 | 12.25 | 15000 |
| 1737563340 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1737476940 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.005 | 47001 |
| 1737390480 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.1666 | 78145 |
| 1737131340 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.475 | 40000 |
| 1737044940 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1736955300 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 12.575 | 2861 |
| 1736869080 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1736782500 | 13.25 | 0 | 0.00 | 13.25 | 13.35 | 13.05 | 12755 |
| 1736524020 | 13.25 | 0 | 0.00 | 13.25 | 13.345 | 12.55 | 72848 |
| 1736439600 | 13.25 | -0.5 | -3.64 | 13.75 | 13.75 | 13.05 | 25000 |
| 1736353620 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.015 | 42351 |
| 1736264400 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.75 | 7800 |
| 1736180880 | 14.25 | 0.5 | 3.64 | 13.75 | 14.25 | 13.715 | 90522 |
| 1735918500 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.6 | 5000 |
| 1735832160 | 13.75 | 0 | 0.00 | 13.75 | 14.11 | 13.55 | 52391 |
| 1735662660 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1735576260 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.525 | 10938 |
| 1735313700 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.705 | 13411 |
| 1735057680 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1734971280 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.5 | 9272 |
| 1734712200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.525 | 9623 |
| 1734622440 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.525 | 2500 |
| 1734536340 | 13.75 | 0 | 0.00 | 13.75 | 13.7625 | 13.75 | 7353 |
| 1734449880 | 13.75 | -0.5 | -3.51 | 14.25 | 14.377 | 13.75 | 19064 |
| 1734366420 | 14.25 | 0 | 0.00 | 14.25 | 14.535 | 14.07 | 45000 |
| 1734104460 | 14.25 | -0.5 | -3.39 | 14.75 | 15.16 | 13.75 | 91316 |
| 1734020880 | 14.75 | 0.75 | 5.36 | 14 | 15.19 | 14 | 44014 |
| 1733931060 | 14 | 0.25 | 1.82 | 13.75 | 14.47 | 13.75 | 46766 |
| 1733848080 | 13.75 | 0 | 0.00 | 13.75 | 14.01 | 13.75 | 4400 |
| 1733761860 | 13.75 | 0 | 0.00 | 13.75 | 14.4925 | 13.75 | 24907 |
| 1733495700 | 13.75 | -0.5 | -3.51 | 14.25 | 14.47 | 13.75 | 34734 |
| 1733416140 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1733326500 | 14.25 | -1 | -6.56 | 15.25 | 15.25 | 13.75 | 46343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
