Advance ZincTek Ltd Historical Data - ANO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.657894736842	0.76	0.765	0.76	1504	0.76299202	DE
4	-0.035	-4.375	0.8	0.8	0.76	3216	0.76627182	DE
12	0.005	0.657894736842	0.76	0.82	0.76	4417	0.76258588	DE
26	0.045	6.25	0.72	0.82	0.72	8286	0.75687323	DE
52	0.015	2	0.75	0.84	0.68	7029	0.74213679	DE
156	-1.595	-67.5847457627	2.36	2.7	0.68	12667	1.58174854	DE
260	-4.615	-85.780669145	5.38	5.94	0.68	19747	3.10921733	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740719700	0.78	0	0.00	0.78	0.78	0.78	0
1740633300	0.78	0.015	1.96	0.78	0.78	0.78	1221
1740546900	0.765	0	0.00	0.765	0.765	0.765	0
1740460500	0.765	0.005	0.66	0.765	0.765	0.765	1800
1740374100	0.76	0	0.00	0.76	0.76	0.76	1208
1740114900	0.76	0	0.00	0.76	0.76	0.76	0
1740028500	0.76	0	0.00	0.76	0.76	0.76	0
1739942100	0.76	0	0.00	0.76	0.76	0.76	16435
1739855700	0.76	-0.005	-0.65	0.76	0.76	0.76	911
1739769300	0.765	0	0.00	0.765	0.765	0.765	508
1739510100	0.765	0	0.00	0.765	0.765	0.765	3162
1739423700	0.765	0	0.00	0.765	0.765	0.765	1400
1739337300	0.765	0	0.00	0.765	0.765	0.765	0
1739250900	0.765	0	0.00	0.765	0.765	0.765	6987
1739164500	0.765	0	0.00	0.765	0.765	0.765	29
1738905300	0.765	0.005	0.66	0.76	0.765	0.76	3585
1738818900	0.76	-0.005	-0.65	0.76	0.76	0.76	6556
1738732500	0.765	-0.035	-4.38	0.765	0.765	0.765	317
1738646100	0.8	0	0.00	0.8	0.8	0.8	0
1738559700	0.8	0	0.00	0.8	0.8	0.8	1
1738300500	0.8	0	0.00	0.8	0.8	0.8	5338
1738214100	0.8	-0.005	-0.62	0.8	0.8	0.8	1
1738127700	0.805	0.005	0.63	0.8199999	0.8199999	0.805	2001
1738041300	0.8	0	0.00	0.8	0.8	0.8	0
1737695700	0.8	0.035	4.58	0.8	0.8	0.8	491
1737609300	0.765	0	0.00	0.765	0.765	0.765	0
1737522900	0.765	0	0.00	0.765	0.765	0.765	0
1737436500	0.765	0	0.00	0.765	0.765	0.765	1041
1737350100	0.765	0	0.00	0.765	0.765	0.765	0
1737090900	0.765	0	0.00	0.765	0.765	0.765	1362
1737004500	0.765	0	0.00	0.765	0.765	0.765	0
1736918100	0.765	0.005	0.66	0.765	0.765	0.765	419
1736831700	0.76	0	0.00	0.76	0.76	0.76	5858
1736745300	0.76	0	0.00	0.76	0.76	0.76	825
1736486100	0.76	0	0.00	0.78	0.78	0.76	2501
1736399700	0.76	0	0.00	0.76	0.76	0.76	0
1736313300	0.76	0	0.00	0.76	0.76	0.76	0
1736226900	0.76	-0.005	-0.65	0.765	0.765	0.76	25068
1736140500	0.765	0	0.00	0.765	0.765	0.765	58
1735881300	0.765	0.005	0.66	0.765	0.765	0.765	1180
1735794900	0.76	0	0.00	0.765	0.765	0.76	2
1735617660	0.76	-0.005	-0.65	0.76	0.76	0.76	13324
1735535700	0.765	0.005	0.66	0.76	0.765	0.76	2894
1735276500	0.76	-0.005	-0.65	0.76	0.76	0.76	300
1735014060	0.765	0	0.00	0.765	0.765	0.765	3572
1734930900	0.765	0	0.00	0.765	0.765	0.765	0
1734671700	0.765	0	0.00	0.765	0.765	0.765	283
1734585300	0.765	0	0.00	0.765	0.765	0.765	2500
1734498900	0.765	0	0.00	0.765	0.765	0.765	152
1734412500	0.765	0.005	0.66	0.765	0.765	0.765	28
1734326100	0.76	0	0.00	0.76	0.76	0.76	0
1734066900	0.76	0	0.00	0.76	0.76	0.76	2163
1733980500	0.76	0	0.00	0.76	0.76	0.76	797
1733894100	0.76	0	0.00	0.76	0.76	0.76	1546
1733807700	0.76	0	0.00	0.76	0.76	0.76	7477
1733721300	0.76	0	0.00	0.76	0.76	0.76	127
1733462100	0.76	0	0.00	0.76	0.76	0.76	13827
1733375700	0.76	0	0.00	0.76	0.78	0.76	47462
1733289300	0.76	-0.01	-1.30	0.76	0.76	0.76	1000
1733202900	0.77	0	0.00	0.77	0.77	0.77	0
1733116500	0.77	0.01	1.32	0.77	0.77	0.77	2276

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