Topaz Energy Corp (5XU)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.636942675159 | 15.7 | 15.7 | 15.7 | 53 | 15.7 | DE |
| 4 | -0.8 | -4.81927710843 | 16.6 | 16.6 | 14.8 | 51 | 15.40350195 | DE |
| 12 | -3.2 | -16.8421052632 | 19 | 19.3 | 14.8 | 137 | 16.58316434 | DE |
| 26 | -1.5 | -8.67052023121 | 17.3 | 20.2 | 14.8 | 142 | 17.41549044 | DE |
| 52 | 0.6 | 3.94736842105 | 15.2 | 20.2 | 14.6 | 152 | 16.73208914 | DE |
| 156 | 0.6 | 3.94736842105 | 15.2 | 20.2 | 12.6 | 153 | 16.06343252 | DE |
| 260 | 0.6 | 3.94736842105 | 15.2 | 20.2 | 12.6 | 153 | 16.06343252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 103 |
| 1743024420 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1742938020 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1742851620 | 15.7 | 0.7 | 4.67 | 15.7 | 15.7 | 15.7 | 2 |
| 1742592420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1742506020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1742419620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1742333220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1742246820 | 15 | 0.1 | 0.67 | 15 | 15 | 15 | 230 |
| 1741987620 | 14.9 | -0.4 | -2.61 | 14.9 | 14.9 | 14.9 | 2 |
| 1741901220 | 15.3 | 0.3 | 2.00 | 15.3 | 15.3 | 15.3 | 13 |
| 1741814820 | 15 | 0.2 | 1.35 | 14.9 | 15 | 14.9 | 2 |
| 1741728420 | 14.8 | -0.2 | -1.33 | 14.8 | 14.8 | 14.8 | 1 |
| 1741642020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1741382820 | 15 | -0.7 | -4.46 | 15.2 | 15.2 | 15 | 51 |
| 1741296420 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1741210020 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1741123620 | 15.7 | -0.6 | -3.68 | 15.5 | 15.7 | 15.5 | 21 |
| 1741037220 | 16.3 | -0.3 | -1.81 | 16.6 | 16.6 | 16.3 | 89 |
| 1740778020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1740691620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 117 |
| 1740605220 | 16.6 | 0.2 | 1.22 | 16.6 | 16.6 | 16.6 | 300 |
| 1740518820 | 16.399999 | -1 | -5.75 | 17 | 17 | 16.399999 | 2035 |
| 1740432420 | 17.399999 | 0.2 | 1.16 | 17.399999 | 17.399999 | 17.399999 | 2 |
| 1740173220 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1740086820 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1740000420 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1739914020 | 17.2 | -0.3 | -1.71 | 17.2 | 17.2 | 17.2 | 40 |
| 1739827620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1739568420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1739482020 | 17.5 | 0.2 | 1.16 | 17.5 | 17.5 | 17.5 | 650 |
| 1739395620 | 17.3 | 0.4 | 2.37 | 17.3 | 17.3 | 17.3 | 30 |
| 1739309220 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1739222820 | 16.899999 | 0.1 | 0.60 | 16.899999 | 16.899999 | 16.899999 | 12 |
| 1738963620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 160 |
| 1738877220 | 16.8 | -0.1 | -0.59 | 16.8 | 16.8 | 16.8 | 30 |
| 1738790820 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1738704420 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1738618020 | 16.899999 | 0.3 | 1.81 | 16.8 | 16.899999 | 16.8 | 16 |
| 1738358820 | 16.6 | -0.7 | -4.05 | 16.6 | 16.6 | 16.6 | 166 |
| 1738272420 | 17.3 | -0.2 | -1.14 | 17.3 | 17.3 | 17.3 | 39 |
| 1738186020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1738099620 | 17.5 | 0.2 | 1.16 | 17.5 | 17.5 | 17.5 | 1 |
| 1738013220 | 17.3 | -0.6 | -3.35 | 17.3 | 17.3 | 17.3 | 6 |
| 1737754020 | 17.899999 | -0.5 | -2.72 | 17.899999 | 17.899999 | 17.899999 | 1 |
| 1737667620 | 18.399999 | 0.1 | 0.55 | 18.399999 | 18.399999 | 18.399999 | 2 |
| 1737581220 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737494820 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737408420 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 70 |
| 1737149220 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737062820 | 18.3 | -1 | -5.18 | 18.3 | 18.3 | 18.3 | 51 |
| 1736976420 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1736890020 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1736803620 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1736544420 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1736458020 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1736371620 | 19.3 | 0.3 | 1.58 | 19.3 | 19.3 | 19.3 | 10 |
| 1736285220 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1736198820 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1735939620 | 19 | 0.2 | 1.06 | 19 | 19 | 19 | 1 |
| 1735853220 | 18.8 | 0.9 | 5.03 | 18.8 | 18.8 | 18.8 | 2 |
| 1735594020 | 17.899999 | 0.5 | 2.87 | 17.899999 | 17.899999 | 17.899999 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
