EGlobe Historical Data - EGB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-7.64331210191	0.785	0.83	0.695	12200	0.76852459	DE
4	-0.04	-5.22875816993	0.765	0.83	0.695	6889	0.75903226	DE
12	-0.15	-17.1428571429	0.875	1.13	0.695	16579	0.91705556	DE
26	-0.475	-39.5833333333	1.2	1.23	0.695	14080	0.96857959	DE
52	-0.565	-43.7984496124	1.29	1.63	0.695	18800	1.17617596	DE
156	-1.175	-61.8421052632	1.9	1.9	0.695	15960	1.25290781	DE
260	-1.175	-61.8421052632	1.9	1.9	0.695	15960	1.25290781	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743522900	0.725	0.01	1.40	0.725	0.725	0.725	4000
1743436500	0.715	-0.035	-4.67	0.73	0.73	0.6949999	18000
1743180900	0.75	-0.02	-2.60	0.75	0.75	0.75	3000
1743094500	0.77	-0.01	-1.28	0.78	0.795	0.77	4000
1743008100	0.78	-0.02	-2.50	0.785	0.785	0.765	6000
1742921700	0.8	0.085	11.89	0.785	0.83	0.78	30000
1742835300	0.715	-0.055	-7.14	0.745	0.75	0.715	15000
1742576100	0.77	0.01	1.32	0.77	0.77	0.77	1000
1742489700	0.76	0	0.00	0.76	0.76	0.76	1000
1742403300	0.76	-0.025	-3.18	0.77	0.775	0.755	20000
1742316900	0.785	0	0.00	0.785	0.785	0.785	0
1742230500	0.785	0.03	3.97	0.76	0.785	0.76	5000
1741971300	0.755	0	0.00	0.755	0.755	0.755	0
1741884900	0.755	0.005	0.67	0.755	0.755	0.755	1000
1741798500	0.75	0.015	2.04	0.75	0.75	0.75	1000
1741712100	0.735	-0.03	-3.92	0.755	0.755	0.735	3000
1741625700	0.765	0	0.00	0.765	0.765	0.765	1000
1741366500	0.765	0.01	1.32	0.745	0.765	0.745	3000
1741280100	0.755	0	0.00	0.735	0.755	0.735	5000
1741193700	0.755	-0.01	-1.31	0.755	0.755	0.755	4000
1741107300	0.765	0	0.00	0.765	0.765	0.765	3000
1741020900	0.765	-0.01	-1.29	0.755	0.77	0.75	6000
1740761700	0.775	0	0.00	0.775	0.775	0.775	0
1740675300	0.775	0	0.00	0.775	0.775	0.775	0
1740588900	0.775	0	0.00	0.8	0.8	0.775	3000
1740502500	0.775	-0.025	-3.13	0.785	0.8	0.745	19000
1740416100	0.8	0	0.00	0.8	0.8	0.8	0
1740156900	0.8	0	0.00	0.8	0.8	0.8	0
1740070500	0.8	-0.015	-1.84	0.8	0.8	0.8	1000
1739984100	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1739897700	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1739811300	0.8149999	-0.015	-1.81	0.84	0.84	0.8149999	2000
1739552100	0.83	-0.02	-2.35	0.83	0.83	0.83	3000
1739465700	0.85	-0.015	-1.73	0.85	0.85	0.85	1000
1739379300	0.865	0.025	2.98	0.81	0.865	0.805	15000
1739292900	0.84	0	0.00	0.84	0.84	0.84	0
1739206500	0.84	0	0.00	0.84	0.84	0.84	0
1738947300	0.84	0	0.00	0.84	0.84	0.84	0
1738860900	0.84	-0.02	-2.33	0.84	0.84	0.84	6000
1738774500	0.86	0	0.00	0.86	0.86	0.86	0
1738688100	0.86	0	0.00	0.86	0.86	0.86	0
1738601700	0.86	0	0.00	0.86	0.86	0.86	0
1738342500	0.86	0	0.00	0.86	0.86	0.86	0
1738256100	0.86	0	0.00	0.86	0.86	0.86	0
1738169700	0.86	0	0.00	0.86	0.86	0.86	0
1738083300	0.86	-0.015	-1.71	0.86	0.86	0.86	2000
1737996900	0.875	0	0.00	0.875	0.875	0.875	0
1737737700	0.875	-0.005	-0.57	0.89	0.89	0.85	13000
1737651300	0.88	0	0.00	0.88	0.88	0.88	0
1737564900	0.88	0	0.00	0.88	0.88	0.88	0
1737478500	0.88	0.015	1.73	0.875	0.88	0.875	2000
1737392100	0.865	0	0.00	0.865	0.865	0.865	0
1737132900	0.865	0	0.00	0.86	0.865	0.86	2000
1737046500	0.865	-0.015	-1.70	0.86	0.865	0.83	32000
1736960100	0.88	-0.02	-2.22	0.88	0.88	0.85	15000
1736873700	0.9	-0.08	-8.16	1	1	0.9	36000
1736787300	0.98	0.035	3.70	0.965	0.98	0.945	10000
1736528100	0.945	-0.095	-9.13	1.05	1.05	0.895	103000
1736441700	1.04	0.08	8.33	0.97	1.1299999	0.97	195000
1736355300	0.96	0.095	10.98	0.875	0.96	0.875	40000
1736268900	0.865	0	0.00	0.865	0.865	0.865	0
1736182500	0.865	0	0.00	0.865	0.865	0.865	0
1735923300	0.865	0.01	1.17	0.865	0.865	0.865	2000
1735836900	0.855	0	0.00	0.855	0.855	0.855	0

Rendering Error

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

EGlobe (EGB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

EGB Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

EGlobe (EGB) Historical

EGlobe (EGB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

EGB Financials

Your Recent History

Go Ad-Free