Desert Control AS (8KT)
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 | 0.016 | 2.56 | 0.625 | 0.635 | 0.602 | 1239 | 0.63491929 | DE |
| 4 | 0.138 | 27.435387674 | 0.503 | 0.68 | 0.49 | 489 | 0.56473441 | DE |
| 12 | 0.019 | 3.05466237942 | 0.622 | 0.68 | 0.49 | 1193 | 0.56193115 | DE |
| 26 | 0.128 | 24.9512670565 | 0.513 | 0.689 | 0.4555 | 1288 | 0.58928618 | DE |
| 52 | -0.009 | -1.38461538462 | 0.65 | 0.81 | 0.4545 | 1711 | 0.59937598 | DE |
| 156 | -0.033 | -4.89614243323 | 0.674 | 0.81 | 0.4545 | 1670 | 0.60316997 | DE |
| 260 | -0.033 | -4.89614243323 | 0.674 | 0.81 | 0.4545 | 1670 | 0.60316997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 0.635 | 0.01 | 1.60 | 0.602 | 0.635 | 0.602 | 2458 |
| 1727728020 | 0.625 | -0.023 | -3.55 | 0.625 | 0.625 | 0.625 | 20 |
| 1727468760 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 0 |
| 1727382360 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 0 |
| 1727295960 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 0 |
| 1727209560 | 0.648 | 0.008 | 1.25 | 0.648 | 0.648 | 0.648 | 1 |
| 1727123160 | 0.64 | -0.03 | -4.48 | 0.68 | 0.68 | 0.64 | 81 |
| 1726864020 | 0.67 | 0.08 | 13.56 | 0.67 | 0.67 | 0.67 | 40 |
| 1726777560 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1726691160 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1726604760 | 0.59 | 0.056 | 10.49 | 0.59 | 0.59 | 0.59 | 111 |
| 1726518420 | 0.534 | 0.029 | 5.74 | 0.54 | 0.54 | 0.534 | 328 |
| 1726259160 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1726172760 | 0.505 | 0.0075 | 1.51 | 0.505 | 0.505 | 0.505 | 1500 |
| 1726086360 | 0.4975 | 0.001 | 0.20 | 0.4975 | 0.4975 | 0.4975 | 718 |
| 1725999960 | 0.4965 | 0.0065 | 1.33 | 0.4965 | 0.4965 | 0.4965 | 1 |
| 1725913620 | 0.49 | -0.013 | -2.58 | 0.517 | 0.517 | 0.49 | 110 |
| 1725654360 | 0.503 | 0 | 0.00 | 0.503 | 0.503 | 0.503 | 0 |
| 1725567960 | 0.503 | -0.055 | -9.86 | 0.503 | 0.503 | 0.503 | 500 |
| 1725481560 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.558 | 0 |
| 1725395160 | 0.558 | -0.024 | -4.12 | 0.558 | 0.558 | 0.558 | 603 |
| 1725308820 | 0.5819999 | 0 | 0.00 | 0.5819999 | 0.5819999 | 0.5819999 | 0 |
| 1725049620 | 0.5819999 | 0 | 0.00 | 0.5819999 | 0.5819999 | 0.5819999 | 0 |
| 1724963220 | 0.5819999 | 0 | 0.00 | 0.5819999 | 0.5819999 | 0.5819999 | 0 |
| 1724876820 | 0.5819999 | 0 | 0.00 | 0.5819999 | 0.5819999 | 0.5819999 | 0 |
| 1724790420 | 0.5819999 | 0 | 0.00 | 0.5819999 | 0.5819999 | 0.5819999 | 0 |
| 1724704020 | 0.5819999 | 0 | 0.00 | 0.5819999 | 0.5819999 | 0.5819999 | 0 |
| 1724444820 | 0.5819999 | 0.015 | 2.65 | 0.5819999 | 0.5819999 | 0.5819999 | 85 |
| 1724358420 | 0.5669999 | 0.0129999 | 2.35 | 0.5669999 | 0.5669999 | 0.5669999 | 2451 |
| 1724271960 | 0.554 | -0.038 | -6.42 | 0.554 | 0.554 | 0.554 | 1000 |
| 1724185560 | 0.592 | 0 | 0.00 | 0.592 | 0.592 | 0.592 | 0 |
| 1724099160 | 0.592 | 0 | 0.00 | 0.592 | 0.592 | 0.592 | 0 |
| 1723839960 | 0.592 | 0 | 0.00 | 0.592 | 0.592 | 0.592 | 0 |
| 1723753560 | 0.592 | 0 | 0.00 | 0.592 | 0.592 | 0.592 | 0 |
| 1723667160 | 0.592 | 0 | 0.00 | 0.592 | 0.592 | 0.592 | 0 |
| 1723580760 | 0.592 | 0.037 | 6.67 | 0.592 | 0.592 | 0.592 | 100 |
| 1723494420 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
| 1723235220 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
| 1723148820 | 0.555 | 0.017 | 3.16 | 0.555 | 0.555 | 0.555 | 1 |
| 1723062360 | 0.538 | 0.0475 | 9.68 | 0.5699999 | 0.5699999 | 0.538 | 123 |
| 1722976020 | 0.4905 | 0 | 0.00 | 0.4905 | 0.4905 | 0.4905 | 0 |
| 1722889620 | 0.4905 | -0.0745 | -13.19 | 0.539 | 0.539 | 0.4905 | 4950 |
| 1722630360 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1722543960 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1722457560 | 0.5649999 | 0.0049999 | 0.89 | 0.5649999 | 0.5649999 | 0.5649999 | 600 |
| 1722371160 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1722284760 | 0.56 | 0.021 | 3.90 | 0.56 | 0.56 | 0.56 | 55 |
| 1722025620 | 0.539 | 0 | 0.00 | 0.539 | 0.539 | 0.539 | 0 |
| 1721939220 | 0.539 | 0 | 0.00 | 0.539 | 0.539 | 0.539 | 0 |
| 1721852820 | 0.539 | 0 | 0.00 | 0.539 | 0.539 | 0.539 | 0 |
| 1721766420 | 0.539 | -0.002 | -0.37 | 0.56 | 0.56 | 0.539 | 100 |
| 1721679960 | 0.541 | -0.039 | -6.72 | 0.541 | 0.541 | 0.541 | 666 |
| 1721420760 | 0.5799999 | 0.004 | 0.69 | 0.5679999 | 0.5799999 | 0.5679999 | 1150 |
| 1721334360 | 0.5759999 | -0.003 | -0.52 | 0.5759999 | 0.5759999 | 0.5759999 | 55 |
| 1721247960 | 0.5789999 | 0 | 0.00 | 0.5789999 | 0.5789999 | 0.5789999 | 0 |
| 1721161560 | 0.5789999 | 0 | 0.00 | 0.5789999 | 0.5789999 | 0.5789999 | 0 |
| 1721075160 | 0.5789999 | -0.011 | -1.86 | 0.589 | 0.589 | 0.5709999 | 15600 |
| 1720815960 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1720729560 | 0.59 | -0.032 | -5.14 | 0.62 | 0.62 | 0.59 | 700 |
| 1720643220 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 482 |
| 1720556760 | 0.622 | -0.003 | -0.48 | 0.622 | 0.622 | 0.622 | 1 |
| 1720470360 | 0.625 | -0.053 | -7.82 | 0.652 | 0.652 | 0.625 | 158 |
| 1720211220 | 0.678 | 0.038 | 5.94 | 0.667 | 0.678 | 0.667 | 740 |
| 1720124820 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1720038420 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1719952020 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
