Topaz Energy Corp (5XU)
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 | -0.299999 | -1.63042943644 | 18.399999 | 18.399999 | 18.399999 | 20 | 18.399999 | DE |
| 4 | 1.3 | 7.7380952381 | 16.8 | 18.399999 | 16.7 | 110 | 17.38711948 | DE |
| 12 | 1.5 | 9.03614457831 | 16.6 | 18.399999 | 16.399999 | 140 | 17.24014314 | DE |
| 26 | 2.7 | 17.5324675325 | 15.4 | 18.399999 | 14.6 | 161 | 16.22657438 | DE |
| 52 | 3 | 19.8675496689 | 15.1 | 18.399999 | 12.6 | 151 | 15.50242229 | DE |
| 156 | 2.9 | 19.0789473684 | 15.2 | 18.399999 | 12.6 | 153 | 15.48029573 | DE |
| 260 | 2.9 | 19.0789473684 | 15.2 | 18.399999 | 12.6 | 153 | 15.48029573 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283220 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1729196820 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1729110420 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1729024020 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1728937620 | 18.399999 | 0.5 | 2.79 | 18.399999 | 18.399999 | 18.399999 | 20 |
| 1728678360 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1728591960 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1728505560 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1728419160 | 17.899999 | -0.3 | -1.65 | 17.899999 | 17.899999 | 17.899999 | 1 |
| 1728332760 | 18.2 | 0.5 | 2.82 | 18.2 | 18.2 | 18.2 | 4 |
| 1728073620 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1727987220 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1727900820 | 17.7 | 0.4 | 2.31 | 17.6 | 17.7 | 17.6 | 600 |
| 1727814420 | 17.3 | 0.6 | 3.59 | 17.3 | 17.3 | 17.3 | 2 |
| 1727727960 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1727468760 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1727382360 | 16.7 | -0.2 | -1.18 | 16.7 | 16.7 | 16.7 | 182 |
| 1727295960 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 173 |
| 1727209560 | 16.899999 | 0.1 | 0.60 | 16.899999 | 16.899999 | 16.899999 | 1 |
| 1727123160 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 3 |
| 1726863960 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1726777560 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1726691160 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1726604760 | 16.8 | -0.1 | -0.59 | 16.8 | 16.8 | 16.8 | 60 |
| 1726518360 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1726259160 | 16.899999 | 0.2 | 1.20 | 16.899999 | 16.899999 | 16.899999 | 30 |
| 1726172760 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1726086360 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1725999960 | 16.7 | -0.4 | -2.34 | 16.7 | 16.7 | 16.7 | 1 |
| 1725913620 | 17.1 | 0.2 | 1.18 | 17.1 | 17.1 | 17.1 | 4 |
| 1725654360 | 16.899999 | -0.2 | -1.17 | 16.899999 | 16.899999 | 16.899999 | 173 |
| 1725567960 | 17.1 | -0.7 | -3.93 | 17.1 | 17.1 | 17.1 | 50 |
| 1725481560 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1725395160 | 17.8 | -0.2 | -1.11 | 17.8 | 17.8 | 17.8 | 1 |
| 1725308760 | 18 | 0.4 | 2.27 | 18 | 18 | 18 | 13 |
| 1725049560 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1724963160 | 17.6 | -0.1 | -0.56 | 17.6 | 17.6 | 17.6 | 542 |
| 1724876820 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1724790420 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1724704020 | 17.7 | 0.3 | 1.72 | 17.7 | 17.7 | 17.7 | 300 |
| 1724444820 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 2 |
| 1724358420 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724272020 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724185620 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724099220 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1723840020 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1723753620 | 17.399999 | 0.4 | 2.35 | 17.399999 | 17.399999 | 17.399999 | 100 |
| 1723667160 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1723580760 | 17 | 0.4 | 2.41 | 17 | 17 | 17 | 60 |
| 1723494420 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1723235220 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1723148820 | 16.6 | -0.2 | -1.19 | 16.399999 | 16.6 | 16.399999 | 321 |
| 1723062360 | 16.8 | 0 | 0.00 | 16.6 | 16.8 | 16.6 | 497 |
| 1722975960 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1722889560 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1722630360 | 16.8 | -0.7 | -4.00 | 16.8 | 16.8 | 16.8 | 1 |
| 1722544020 | 17.5 | 0.2 | 1.16 | 17.5 | 17.5 | 17.5 | 2 |
| 1722457620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1722371220 | 17.3 | 0.8 | 4.85 | 16.6 | 17.3 | 16.6 | 626 |
| 1722284820 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1722025620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1721939220 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1721852820 | 16.5 | -0.3 | -1.79 | 16.5 | 16.5 | 16.5 | 1 |
| 1721766420 | 16.8 | -0.1 | -0.59 | 16.8 | 16.8 | 16.8 | 3 |
| 1721628000 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
