ADX Energy Ltd (GHU)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0014 | 8.97435897436 | 0.0156 | 0.0208 | 0.0132 | 735201 | 0.01789356 | DE |
| 4 | -0.0015999 | -8.60165914871 | 0.0185999 | 0.0208 | 0.0132 | 491952 | 0.01748111 | DE |
| 12 | -0.0442 | -72.2222222222 | 0.0612 | 0.064 | 0.0132 | 523815 | 0.02575676 | DE |
| 26 | -0.0448 | -72.4919093851 | 0.0618 | 0.09 | 0.0132 | 349148 | 0.04091004 | DE |
| 52 | -0.0434 | -71.8543046358 | 0.0604 | 0.14 | 0.0132 | 260908 | 0.05205395 | DE |
| 156 | 0.0114 | 203.571428571 | 0.0056 | 0.14 | 0.0052 | 271295 | 0.04453453 | DE |
| 260 | 0.0114 | 203.571428571 | 0.0056 | 0.14 | 0.0052 | 271295 | 0.04453453 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 0.0179999 | -0.0002 | -1.10 | 0.0178 | 0.0179999 | 0.0173999 | 321400 |
| 1738013220 | 0.0182 | -0.002 | -9.90 | 0.0204 | 0.0208 | 0.0176 | 729250 |
| 1737754020 | 0.0202 | 0.004 | 24.69 | 0.0152 | 0.0202 | 0.0146 | 1164879 |
| 1737667620 | 0.0162 | -0.0002 | -1.22 | 0.016 | 0.0162 | 0.0144 | 638020 |
| 1737581220 | 0.0164 | 0.0008 | 5.13 | 0.015 | 0.0166 | 0.0132 | 992300 |
| 1737494820 | 0.0156 | -0.0004 | -2.50 | 0.0156 | 0.0156 | 0.0152 | 151557 |
| 1737408420 | 0.016 | -0.0006 | -3.61 | 0.0162 | 0.0162 | 0.0158 | 258643 |
| 1737149220 | 0.0166 | -0.0006 | -3.49 | 0.016 | 0.0166 | 0.016 | 463346 |
| 1737062820 | 0.0172 | -0.0002 | -1.15 | 0.0164 | 0.0172 | 0.0164 | 259023 |
| 1736976420 | 0.0173999 | 0 | 0.00 | 0.0164 | 0.0173999 | 0.0164 | 88900 |
| 1736890020 | 0.0173999 | 0.0017999 | 11.54 | 0.0164 | 0.0173999 | 0.0164 | 118500 |
| 1736803620 | 0.0156 | -0.0012 | -7.14 | 0.0162 | 0.017 | 0.0156 | 420873 |
| 1736544420 | 0.0168 | -0.0002 | -1.18 | 0.0164 | 0.0172 | 0.0162 | 1094000 |
| 1736458020 | 0.017 | -0.0004 | -2.30 | 0.0164 | 0.0173999 | 0.0164 | 490483 |
| 1736371620 | 0.0173999 | -0.0002 | -1.14 | 0.0176 | 0.0179999 | 0.0173999 | 430255 |
| 1736285220 | 0.0176 | -0.002 | -10.20 | 0.0188 | 0.0188 | 0.017 | 804900 |
| 1736198820 | 0.0196 | 0 | 0.00 | 0.0191999 | 0.0196 | 0.0191999 | 62818 |
| 1735939620 | 0.0196 | 0.0008 | 4.26 | 0.019 | 0.0196 | 0.019 | 46500 |
| 1735853220 | 0.0188 | -0.001 | -5.05 | 0.0185999 | 0.0188 | 0.0182 | 640881 |
| 1735594020 | 0.0198 | 0.0004 | 2.06 | 0.0191999 | 0.0198 | 0.0191999 | 88500 |
| 1735334820 | 0.0194 | 0.0008001 | 4.30 | 0.019 | 0.0198 | 0.019 | 443000 |
| 1734989220 | 0.0185999 | 0.0003999 | 2.20 | 0.0184 | 0.0185999 | 0.0184 | 242160 |
| 1734730020 | 0.0182 | -0.0006 | -3.19 | 0.0184 | 0.0184 | 0.0179999 | 508044 |
| 1734643620 | 0.0188 | -0.0012 | -6.00 | 0.0182 | 0.0188 | 0.0178 | 178245 |
| 1734557220 | 0.02 | -0.0002 | -0.99 | 0.0191999 | 0.02 | 0.0188 | 234500 |
| 1734470820 | 0.0202 | -0.0006 | -2.88 | 0.021 | 0.021 | 0.0202 | 205000 |
| 1734384420 | 0.0208 | 0.0008 | 4.00 | 0.0196 | 0.0216 | 0.0194 | 1219524 |
| 1734125220 | 0.02 | -0.0026 | -11.50 | 0.019 | 0.02 | 0.0182 | 333895 |
| 1734038820 | 0.0226 | 0.0024 | 11.88 | 0.0196 | 0.0226 | 0.0191999 | 758626 |
| 1733952420 | 0.0202 | -0.0002 | -0.98 | 0.021 | 0.0218 | 0.0198 | 1284381 |
| 1733866020 | 0.0204 | -0.0006 | -2.86 | 0.0204 | 0.021 | 0.0202 | 350400 |
| 1733779620 | 0.021 | -0.0016 | -7.08 | 0.0212 | 0.0212 | 0.0208 | 440463 |
| 1733520420 | 0.0226 | -0.0008 | -3.42 | 0.023 | 0.023 | 0.0222 | 371329 |
| 1733434020 | 0.0234 | 0.0002001 | 0.86 | 0.023 | 0.0234 | 0.023 | 521921 |
| 1733347620 | 0.0231999 | -0.0056 | -19.44 | 0.025 | 0.025 | 0.0222 | 762335 |
| 1733261220 | 0.0288 | -0.0022 | -7.10 | 0.029 | 0.0298 | 0.0288 | 304176 |
| 1733174820 | 0.031 | 0.0004 | 1.31 | 0.0298 | 0.031 | 0.0298 | 117200 |
| 1732915620 | 0.0306 | 0.0028 | 10.07 | 0.0288 | 0.0316 | 0.0288 | 528974 |
| 1732829220 | 0.0278 | -0.0006 | -2.11 | 0.0286 | 0.0286 | 0.027 | 448396 |
| 1732742820 | 0.0284 | -0.002 | -6.58 | 0.0286 | 0.0288 | 0.0274 | 726084 |
| 1732656420 | 0.0304 | 0.0004 | 1.33 | 0.0292 | 0.0304 | 0.0288 | 862059 |
| 1732570020 | 0.03 | -0.002 | -6.25 | 0.0298 | 0.0302 | 0.0292 | 788744 |
| 1732310820 | 0.032 | -0.0002 | -0.62 | 0.0296 | 0.033 | 0.0292 | 1580294 |
| 1732224420 | 0.0322 | -0.0078 | -19.50 | 0.0308 | 0.0334 | 0.0306 | 2140946 |
| 1732138020 | 0.04 | -0.0222 | -35.69 | 0.0371999 | 0.0422 | 0.0371999 | 3265482 |
| 1732051620 | 0.0622 | -0.0014 | -2.20 | 0.062 | 0.063 | 0.062 | 63154 |
| 1731965220 | 0.0636 | -0.0004 | -0.63 | 0.0622 | 0.0636 | 0.062 | 47740 |
| 1731705960 | 0.064 | 0.0006 | 0.95 | 0.0618 | 0.064 | 0.0618 | 92673 |
| 1731619560 | 0.0634 | -0.0002 | -0.31 | 0.0616 | 0.0636 | 0.0616 | 32742 |
| 1731533160 | 0.0636 | -0.0002 | -0.31 | 0.0638 | 0.0638 | 0.0636 | 26014 |
| 1731446820 | 0.0638 | 0 | 0.00 | 0.0618 | 0.0638 | 0.0618 | 40400 |
| 1731360420 | 0.0638 | 0.0022 | 3.57 | 0.0618 | 0.0638 | 0.0616 | 133560 |
| 1731101220 | 0.0616 | -0.0022 | -3.45 | 0.0638 | 0.0638 | 0.0616 | 54850 |
| 1731014760 | 0.0638 | 0 | 0.00 | 0.0638 | 0.0638 | 0.0638 | 0 |
| 1730928360 | 0.0638 | 0.0076 | 13.52 | 0.0638 | 0.0638 | 0.0604 | 220995 |
| 1730841960 | 0.0562 | -0.0076 | -11.91 | 0.0612 | 0.0612 | 0.0562 | 14100 |
| 1730755560 | 0.0638 | 0.0026 | 4.25 | 0.0612 | 0.065 | 0.0552 | 47100 |
| 1730496360 | 0.0612 | 0.0002 | 0.33 | 0.0684 | 0.0684 | 0.0562 | 67999 |
| 1730409960 | 0.061 | 0.001 | 1.67 | 0.06 | 0.061 | 0.0552 | 53850 |
| 1730323560 | 0.06 | 0.002 | 3.45 | 0.0616 | 0.0638 | 0.06 | 89264 |
| 1730237160 | 0.058 | -0.008 | -12.12 | 0.0624 | 0.0626 | 0.058 | 436221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
