Arbor Metals Corp (432)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0395 | 15.1340996169 | 0.261 | 0.317 | 0.2555 | 82015 | 0.27845634 | DE |
| 4 | -0.0195 | -6.09375 | 0.32 | 0.342 | 0.245 | 130421 | 0.27765058 | DE |
| 12 | -0.092 | -23.4394904459 | 0.3925 | 0.4495 | 0.245 | 94588 | 0.33130855 | DE |
| 26 | -0.2375 | -44.1449814126 | 0.538 | 0.948 | 0.245 | 132866 | 0.48456121 | DE |
| 52 | -1.8195 | -85.8254716981 | 2.12 | 2.15 | 0.245 | 249175 | 1.05158869 | DE |
| 156 | -1.8195 | -85.8254716981 | 2.12 | 2.15 | 0.245 | 249175 | 1.05158869 | DE |
| 260 | -1.8195 | -85.8254716981 | 2.12 | 2.15 | 0.245 | 249175 | 1.05158869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 0.2874998 | 0 | 0.00 | 0.305 | 0.31 | 0.2874998 | 16824 |
| 1721334360 | 0.2874998 | 0.0074998 | 2.68 | 0.276 | 0.317 | 0.276 | 76192 |
| 1721248020 | 0.28 | 0 | 0.00 | 0.2884998 | 0.31 | 0.27 | 238161 |
| 1721161560 | 0.28 | 0.0145 | 5.46 | 0.2785 | 0.28 | 0.2615 | 23067 |
| 1721075160 | 0.2655 | 0.0045 | 1.72 | 0.2795 | 0.2889998 | 0.262 | 39110 |
| 1720815960 | 0.261 | -0.0185 | -6.62 | 0.261 | 0.2909999 | 0.2555 | 33545 |
| 1720729560 | 0.2795 | 0.027 | 10.69 | 0.2555 | 0.2849998 | 0.2555 | 37240 |
| 1720643220 | 0.2525 | -0.017 | -6.31 | 0.2555 | 0.2785 | 0.2525 | 36708 |
| 1720556760 | 0.2695 | 0.009 | 3.45 | 0.2745 | 0.2745 | 0.2555 | 35569 |
| 1720470360 | 0.2605 | -0.0095 | -3.52 | 0.2595 | 0.2745 | 0.2525 | 98528 |
| 1720211220 | 0.27 | -0.0095 | -3.40 | 0.276 | 0.2785 | 0.2545 | 208358 |
| 1720124820 | 0.2795 | 0.007 | 2.57 | 0.2625 | 0.2894998 | 0.2595 | 593952 |
| 1720038420 | 0.2725 | 0.0025 | 0.93 | 0.2745 | 0.2849998 | 0.265 | 88659 |
| 1719952020 | 0.27 | 0.0065 | 2.47 | 0.26 | 0.2834999 | 0.2545 | 39660 |
| 1719865620 | 0.2635 | -0.016 | -5.72 | 0.267 | 0.2785 | 0.251 | 108377 |
| 1719606420 | 0.2795 | 0.024 | 9.39 | 0.2515 | 0.2795 | 0.2515 | 153646 |
| 1719520020 | 0.2555 | -0.0245 | -8.75 | 0.2705 | 0.299 | 0.2535 | 138116 |
| 1719433620 | 0.28 | -0.026 | -8.50 | 0.2805 | 0.3015 | 0.245 | 128075 |
| 1719347160 | 0.306 | 0.0255 | 9.09 | 0.295 | 0.312 | 0.2854998 | 122287 |
| 1719260820 | 0.2805 | -0.0125 | -4.27 | 0.2985 | 0.3195 | 0.2805 | 158402 |
| 1719001620 | 0.293 | -0.0175 | -5.64 | 0.32 | 0.342 | 0.2805 | 250764 |
| 1718915160 | 0.3105 | -0.039 | -11.16 | 0.3085 | 0.35 | 0.3085 | 111343 |
| 1718828820 | 0.3495 | 0.0075 | 2.19 | 0.34 | 0.352 | 0.3005 | 162644 |
| 1718742360 | 0.342 | -0.0175 | -4.87 | 0.3645 | 0.3645 | 0.3405 | 74986 |
| 1718656020 | 0.3595 | -0.0045 | -1.24 | 0.356 | 0.3695 | 0.34 | 265787 |
| 1718396820 | 0.364 | 0.0035 | 0.97 | 0.3565 | 0.37 | 0.3565 | 85676 |
| 1718310420 | 0.3605 | -0.009 | -2.44 | 0.365 | 0.3855 | 0.3565 | 40134 |
| 1718224020 | 0.3695 | 0.009 | 2.50 | 0.3605 | 0.3785 | 0.3565 | 101567 |
| 1718137620 | 0.3605 | -0.01 | -2.70 | 0.3705 | 0.386 | 0.3605 | 104955 |
| 1718051220 | 0.3705 | -0.0175 | -4.51 | 0.3965 | 0.3965 | 0.3645 | 59052 |
| 1717792020 | 0.388 | 0.001 | 0.26 | 0.372 | 0.3945 | 0.3645 | 97037 |
| 1717705620 | 0.387 | 0.011 | 2.93 | 0.374 | 0.3895 | 0.3655 | 85346 |
| 1717619220 | 0.376 | 0.0025 | 0.67 | 0.3755 | 0.386 | 0.3645 | 86646 |
| 1717532820 | 0.3735 | -0.002 | -0.53 | 0.3735 | 0.4 | 0.3735 | 10209 |
| 1717446420 | 0.3755 | -0.002 | -0.53 | 0.4094999 | 0.4094999 | 0.375 | 56802 |
| 1717187220 | 0.3775 | 0.007 | 1.89 | 0.3865 | 0.398 | 0.3705 | 141814 |
| 1717100820 | 0.3705 | 0 | 0.00 | 0.38 | 0.3945 | 0.3705 | 43735 |
| 1717014420 | 0.3705 | -0.01 | -2.63 | 0.388 | 0.395 | 0.3705 | 66541 |
| 1716928020 | 0.3805 | -0.014 | -3.55 | 0.395 | 0.4069999 | 0.3785 | 79063 |
| 1716841560 | 0.3945 | -0.0055 | -1.38 | 0.3765 | 0.3995 | 0.3765 | 47327 |
| 1716582420 | 0.4 | -0.0045 | -1.11 | 0.4089999 | 0.4089999 | 0.3765 | 54221 |
| 1716496020 | 0.4045 | 0.013 | 3.32 | 0.385 | 0.4089999 | 0.3765 | 60925 |
| 1716409620 | 0.3915 | -0.0175 | -4.28 | 0.3775 | 0.4055 | 0.3705 | 58299 |
| 1716323160 | 0.4089999 | 0.0094999 | 2.38 | 0.3985 | 0.4089999 | 0.3795 | 66837 |
| 1716236760 | 0.3995 | -0.0005 | -0.13 | 0.4005 | 0.4195 | 0.3775 | 37692 |
| 1715977620 | 0.4 | 0.0005 | 0.13 | 0.3705 | 0.4135 | 0.3705 | 39422 |
| 1715891220 | 0.3995 | 0.015 | 3.90 | 0.3905 | 0.4064999 | 0.3675 | 97879 |
| 1715804820 | 0.3845 | -0.023 | -5.64 | 0.3915 | 0.4005 | 0.3765 | 101180 |
| 1715718420 | 0.4074999 | 0.0144999 | 3.69 | 0.3905 | 0.4145 | 0.3855 | 30411 |
| 1715631960 | 0.393 | 0.0005 | 0.13 | 0.425 | 0.425 | 0.3905 | 43708 |
| 1715372820 | 0.3925 | -0.008 | -2.00 | 0.389 | 0.4035 | 0.389 | 69706 |
| 1715286420 | 0.4005 | -0.011 | -2.67 | 0.397 | 0.417 | 0.397 | 17330 |
| 1715200020 | 0.4115 | 0.0105 | 2.62 | 0.3975 | 0.4495 | 0.39 | 82627 |
| 1715113620 | 0.401 | -0.015 | -3.61 | 0.4215 | 0.4215 | 0.3885 | 86044 |
| 1715027220 | 0.416 | -0.0025 | -0.60 | 0.425 | 0.425 | 0.3805 | 54095 |
| 1714768020 | 0.4185 | 0.048 | 12.96 | 0.393 | 0.4195 | 0.371 | 72017 |
| 1714681560 | 0.3705 | -0.0095 | -2.50 | 0.376 | 0.3985 | 0.3705 | 51227 |
| 1714508820 | 0.38 | -0.0165 | -4.16 | 0.4 | 0.4074999 | 0.375 | 100682 |
| 1714422420 | 0.3965 | 0.012 | 3.12 | 0.3845 | 0.4074999 | 0.3705 | 92854 |
| 1714163220 | 0.3845 | -0.004 | -1.03 | 0.3925 | 0.412 | 0.3805 | 34440 |
| 1714076820 | 0.3885 | -0.0215 | -5.24 | 0.3935 | 0.4084999 | 0.3705 | 60509 |
| 1713990420 | 0.4099999 | -0.001 | -0.24 | 0.4 | 0.4099999 | 0.3805 | 57055 |
| 1713903960 | 0.4109999 | 0.0104999 | 2.62 | 0.4094999 | 0.425 | 0.4 | 20404 |
| 1713817560 | 0.4005 | -0.0235 | -5.54 | 0.42 | 0.4235 | 0.3955 | 66199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
