EGlobe Historical Data - EGB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	2.46913580247	0.81	0.865	0.805	8000	0.8640625	DE
4	-0.03	-3.48837209302	0.86	0.93	0.805	6750	0.87435185	DE
12	-0.14	-14.4329896907	0.97	1.13	0.805	17625	0.95366135	DE
26	-0.37	-30.8333333333	1.2	1.46	0.805	23573	1.1277836	DE
52	-0.5	-37.5939849624	1.33	1.63	0.805	19147	1.20371984	DE
156	-1.07	-56.3157894737	1.9	1.9	0.805	16770	1.26874168	DE
260	-1.07	-56.3157894737	1.9	1.9	0.805	16770	1.26874168	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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	-0.03	-3.31	0.89	0.89	0.85	13000
1737651300	0.905	0	0.00	0.905	0.905	0.905	0
1737564900	0.905	0.025	2.84	0.89	0.93	0.89	13000
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
1735577700	0.855	0	0.00	0.855	0.855	0.855	3000
1735318500	0.855	0	0.00	0.855	0.855	0.855	0
1734972900	0.855	0.015	1.79	0.85	0.855	0.85	3000
1734713700	0.84	0	0.00	0.84	0.84	0.84	0
1734627300	0.84	-0.02	-2.33	0.84	0.84	0.84	3000
1734540900	0.86	0	0.00	0.86	0.86	0.86	0
1734454500	0.86	0	0.00	0.86	0.86	0.86	0
1734368100	0.86	0	0.00	0.86	0.86	0.86	0
1734108900	0.86	0.03	3.61	0.84	0.86	0.84	9000
1734022500	0.83	0	0.00	0.84	0.84	0.83	3000
1733936100	0.83	-0.02	-2.35	0.86	0.86	0.83	10000
1733849700	0.85	-0.03	-3.41	0.895	0.895	0.8199999	18000
1733763300	0.88	-0.03	-3.30	0.88	0.88	0.88	4000
1733504100	0.91	0	0.00	0.91	0.91	0.91	1000
1733417700	0.91	0.01	1.11	0.91	0.91	0.91	1000
1733331300	0.9	-0.015	-1.64	0.9	0.9	0.9	4000
1733244900	0.915	0	0.00	0.915	0.915	0.915	0
1733158500	0.915	0.015	1.67	0.915	0.915	0.915	1000
1732899300	0.9	-0.04	-4.26	0.915	0.915	0.9	4000
1732812900	0.94	0	0.00	0.94	0.94	0.94	0
1732726500	0.94	0	0.00	0.94	0.94	0.94	0
1732640100	0.94	-0.015	-1.57	0.94	0.94	0.935	5000
1732553700	0.955	-0.015	-1.55	0.955	0.955	0.955	6000
1732294500	0.97	-0.03	-3.00	0.97	0.97	0.97	2000
1732208100	1	0.025	2.56	0.975	1	0.975	9000
1732121700	0.975	0	0.00	0.975	0.975	0.975	0
1732035300	0.975	0.015	1.56	0.96	0.975	0.935	21000
1731948900	0.96	-0.09	-8.57	1.06	1.07	0.96	55000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

EGlobe (EGB)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

EGlobe (EGB) Historical

EGlobe (EGB)

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

Your Recent History

Go Ad-Free