Odessa Minerals Ltd (ODE)
ASX
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 | -0.0005 | -14.2857142857 | 0.0035 | 0.0035 | 0.003 | 542025 | 0.00331502 | DE |
| 4 | 0 | 0 | 0.003 | 0.004 | 0.002 | 2175310 | 0.00304691 | DE |
| 12 | -0.002 | -40 | 0.005 | 0.005 | 0.002 | 2005529 | 0.00352986 | DE |
| 26 | -0.005 | -62.5 | 0.008 | 0.01 | 0.002 | 2613881 | 0.00553758 | DE |
| 52 | -0.006 | -66.6666666667 | 0.009 | 0.0185 | 0.002 | 4831803 | 0.00991145 | DE |
| 156 | -0.018 | -85.7142857143 | 0.021 | 0.035 | 0.002 | 3939912 | 0.01300389 | DE |
| 260 | -0.018 | -85.7142857143 | 0.021 | 0.035 | 0.002 | 3939912 | 0.01300389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721110500 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.003 | 0.003 | 601599 |
| 1721024100 | 0.0035 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 574078 |
| 1720764900 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1720678500 | 0.0035 | 0.0005 | 16.67 | 0.0035 | 0.0035 | 0.0035 | 450399 |
| 1720592100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1720505700 | 0.003 | 0 | 0.00 | 0.0035 | 0.0035 | 0.003 | 425888 |
| 1720419300 | 0.003 | 0 | 0.00 | 0.004 | 0.004 | 0.003 | 1613941 |
| 1720160100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 1112854 |
| 1720073700 | 0.003 | 0 | 0.00 | 0.002 | 0.003 | 0.002 | 11391049 |
| 1719987300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 960003 |
| 1719900900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.0025 | 575344 |
| 1719814500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 45400 |
| 1719555300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 1537375 |
| 1719468900 | 0.003 | -0.001 | -25.00 | 0.003 | 0.003 | 0.003 | 4614893 |
| 1719382500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.003 | 667591 |
| 1719296100 | 0.004 | 0.001 | 33.33 | 0.003 | 0.004 | 0.003 | 656808 |
| 1719209700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 772735 |
| 1718950500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 156243 |
| 1718864100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 423595 |
| 1718777700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 12575787 |
| 1718691300 | 0.003 | -0.0005 | -14.29 | 0.0035 | 0.0035 | 0.003 | 610014 |
| 1718604900 | 0.0035 | 0.0005 | 16.67 | 0.003 | 0.0035 | 0.003 | 555648 |
| 1718345700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 4510000 |
| 1718259300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 750000 |
| 1718172900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 772130 |
| 1718086500 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.003 | 0.003 | 155000 |
| 1717740900 | 0.0035 | -0.0005 | -12.50 | 0.0035 | 0.0035 | 0.0035 | 24500 |
| 1717654500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1717568100 | 0.004 | 0.001 | 33.33 | 0.004 | 0.004 | 0.004 | 203511 |
| 1717481700 | 0.003 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 1577047 |
| 1717395300 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.003 | 0.003 | 1098184 |
| 1717136100 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 41335 |
| 1717049700 | 0.0035 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 473762 |
| 1716963300 | 0.0035 | 0 | 0.00 | 0.004 | 0.004 | 0.0035 | 785490 |
| 1716876900 | 0.0035 | 0.0005 | 16.67 | 0.0035 | 0.0035 | 0.003 | 362349 |
| 1716790500 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.003 | 0.003 | 19508 |
| 1716531300 | 0.0035 | -0.0005 | -12.50 | 0.0035 | 0.0035 | 0.003 | 246285 |
| 1716444900 | 0.004 | 0.0005 | 14.29 | 0.004 | 0.004 | 0.004 | 1 |
| 1716358500 | 0.0035 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 720395 |
| 1716272100 | 0.0035 | 0 | 0.00 | 0.004 | 0.004 | 0.003 | 356596 |
| 1716185700 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 368560 |
| 1715926500 | 0.0035 | -0.0005 | -12.50 | 0.003 | 0.0035 | 0.003 | 1404950 |
| 1715840100 | 0.004 | 0.0005 | 14.29 | 0.0035 | 0.004 | 0.0035 | 1000815 |
| 1715753700 | 0.0035 | -0.0005 | -12.50 | 0.004 | 0.004 | 0.0035 | 681757 |
| 1715667300 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 2496379 |
| 1715580900 | 0.004 | 0.0005 | 14.29 | 0.003 | 0.004 | 0.003 | 1204004 |
| 1715321700 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1715235300 | 0.0035 | -0.0005 | -12.50 | 0.0035 | 0.0035 | 0.0035 | 89401 |
| 1715148900 | 0.004 | 0 | 0.00 | 0.0035 | 0.004 | 0.003 | 13895167 |
| 1715062500 | 0.004 | 0.0005 | 14.29 | 0.003 | 0.004 | 0.003 | 2411868 |
| 1714976100 | 0.0035 | -0.0005 | -12.50 | 0.004 | 0.004 | 0.003 | 4073777 |
| 1714716900 | 0.004 | -0.0005 | -11.11 | 0.004 | 0.004 | 0.004 | 3120791 |
| 1714630500 | 0.0045 | 0.0005 | 12.50 | 0.004 | 0.0045 | 0.004 | 936640 |
| 1714544100 | 0.004 | 0 | 0.00 | 0.0045 | 0.0045 | 0.004 | 2831486 |
| 1714457700 | 0.004 | -0.0005 | -11.11 | 0.004 | 0.0045 | 0.004 | 17863412 |
| 1714371300 | 0.0045 | 0 | 0.00 | 0.004 | 0.0045 | 0.004 | 1009594 |
| 1714112100 | 0.0045 | 0.0005 | 12.50 | 0.0045 | 0.0045 | 0.0045 | 29496 |
| 1713939300 | 0.004 | 0 | 0.00 | 0.005 | 0.005 | 0.004 | 2463143 |
| 1713852900 | 0.004 | -0.0005 | -11.11 | 0.004 | 0.005 | 0.004 | 1201348 |
| 1713766500 | 0.0045 | 0.0005 | 12.50 | 0.005 | 0.0055 | 0.0045 | 11905916 |
| 1713507300 | 0.004 | -0.001 | -20.00 | 0.005 | 0.005 | 0.004 | 285953 |
| 1713420900 | 0.005 | 0.0005 | 11.11 | 0.0045 | 0.005 | 0.0045 | 860281 |
| 1713334500 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 372730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
