Advance ZincTek Ltd Historical Data - ANO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.045	5.8064516129	0.775	0.82	0.775	1366	0.77902124	DE
4	0.05	6.49350649351	0.77	0.82	0.76	4826	0.78528346	DE
12	0.06	7.89473684211	0.76	0.82	0.72	4750	0.75975604	DE
26	0.055	7.18954248366	0.765	0.82	0.72	4286	0.76218118	DE
52	0.08	10.8108108108	0.74	0.82	0.72	7217	0.75064211	DE
156	-1.31	-61.5023474178	2.13	2.7	0.68	11208	1.43150604	DE
260	-3.58	-81.3636363636	4.4	4.97	0.68	17133	2.82022757	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1751609700	0.78	0	0.00	0.78	0.78	0.78	0
1751523300	0.78	0.005	0.65	0.79	0.79	0.78	643
1751436900	0.775	0	0.00	0.775	0.775	0.775	0
1751350500	0.775	-0.005	-0.64	0.775	0.775	0.775	802
1751264100	0.78	0.005	0.65	0.775	0.78	0.775	2652
1751004900	0.775	0.005	0.65	0.775	0.775	0.775	12692
1750918500	0.77	-0.005	-0.65	0.77	0.77	0.77	5165
1750832100	0.775	0	0.00	0.775	0.775	0.775	0
1750745700	0.775	0	0.00	0.775	0.775	0.775	0
1750659300	0.775	-0.005	-0.64	0.775	0.775	0.775	1290
1750400100	0.78	0	0.00	0.78	0.78	0.78	0
1750313700	0.78	0	0.00	0.78	0.78	0.78	0
1750227300	0.78	0	0.00	0.78	0.78	0.78	3714
1750140900	0.78	0	0.00	0.78	0.78	0.78	0
1750054500	0.78	0	0.00	0.78	0.78	0.78	1328
1749795300	0.78	0	0.00	0.78	0.78	0.78	72
1749708900	0.78	-0.02	-2.50	0.77	0.78	0.77	1144
1749622500	0.8	0.005	0.63	0.795	0.8	0.795	1085
1749536100	0.795	0.035	4.61	0.77	0.795	0.76	27322
1749190500	0.76	0	0.00	0.76	0.76	0.76	1578
1749104100	0.76	0	0.00	0.76	0.76	0.76	2000
1749017700	0.76	-0.01	-1.30	0.76	0.76	0.76	445
1748931300	0.77	0	0.00	0.77	0.77	0.77	0
1748844900	0.77	0.01	1.32	0.76	0.77	0.76	7532
1748585700	0.76	0	0.00	0.76	0.76	0.76	0
1748499300	0.76	0	0.00	0.76	0.76	0.76	0
1748412900	0.76	0	0.00	0.76	0.76	0.76	0
1748326500	0.76	0	0.00	0.76	0.76	0.76	0
1748240100	0.76	0	0.00	0.76	0.76	0.76	5000
1747980900	0.76	0	0.00	0.76	0.76	0.76	0
1747894500	0.76	0	0.00	0.76	0.76	0.76	0
1747808100	0.76	0	0.00	0.76	0.76	0.76	0
1747721700	0.76	0	0.00	0.76	0.76	0.76	3975
1747635300	0.76	0	0.00	0.76	0.76	0.76	1559
1747376100	0.76	0	0.00	0.76	0.76	0.76	2040
1747289700	0.76	0	0.00	0.76	0.76	0.76	0
1747203300	0.76	-0.005	-0.65	0.76	0.76	0.76	700
1747116900	0.765	0	0.00	0.765	0.765	0.765	0
1747030500	0.765	0	0.00	0.765	0.765	0.765	533
1746771300	0.765	0	0.00	0.765	0.765	0.765	8204
1746684900	0.765	0	0.00	0.775	0.775	0.765	2
1746598500	0.765	0	0.00	0.765	0.765	0.765	0
1746512100	0.765	0	0.00	0.765	0.765	0.765	1000
1746425700	0.765	0.005	0.66	0.765	0.765	0.765	262
1746166500	0.76	0	0.00	0.76	0.76	0.76	0
1746080100	0.76	0	0.00	0.76	0.76	0.76	0
1745993700	0.76	0.04	5.56	0.76	0.76	0.755	7849
1745907300	0.72	-0.02	-2.70	0.72	0.72	0.72	8589
1745820900	0.74	0.02	2.78	0.72	0.74	0.72	8019
1745475300	0.72	0	0.00	0.72	0.72	0.72	1694
1745388900	0.72	0	0.00	0.72	0.72	0.72	1853
1745302500	0.72	0	0.00	0.72	0.72	0.72	1805
1744870500	0.72	0	0.00	0.72	0.72	0.72	2306
1744784100	0.72	-0.04	-5.26	0.72	0.72	0.72	20494
1744697700	0.76	0	0.00	0.76	0.76	0.76	0
1744611300	0.76	0	0.00	0.76	0.76	0.76	20888
1744352100	0.76	0	0.00	0.78	0.78	0.76	646
1744265700	0.76	0	0.00	0.76	0.76	0.76	0
1744179300	0.76	0	0.00	0.76	0.76	0.76	5571
1744092900	0.76	0	0.00	0.76	0.76	0.76	375
1744006500	0.76	0	0.00	0.76	0.79	0.76	5492
1743724800	0.76	0	0.00	0.76	0.76	0.76	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Advance ZincTek Ltd (ANO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Advance ZincTek Ltd (ANO) Historical

Advance ZincTek Ltd (ANO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free