WisdomTree Commodity Securities Limited (OD7R)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 10.4909 | -0.02 | -0.17 | 10.5199 | 10.5199 | 10.4909 | 20 |
| 1721679960 | 10.5089 | -0.28 | -2.63 | 10.7079 | 10.7079 | 10.4921 | 1488 |
| 1721420760 | 10.793 | 0.09 | 0.87 | 10.7701 | 10.793 | 10.7701 | 183 |
| 1721334360 | 10.699999 | -0.39 | -3.47 | 10.74 | 10.74 | 10.699999 | 268 |
| 1721248020 | 11.085 | -0.08 | -0.73 | 11.1089 | 11.1089 | 11.085 | 6 |
| 1721161560 | 11.167 | -0.01 | -0.13 | 11.2119 | 11.2119 | 11.167 | 33 |
| 1721075160 | 11.1811 | 0.08 | 0.73 | 10.9291 | 11.2299 | 10.9291 | 155 |
| 1720815960 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 700 |
| 1720729560 | 11.1 | -0.25 | -2.18 | 11.32 | 11.32 | 11.1 | 3046 |
| 1720643220 | 11.347 | -0.06 | -0.53 | 11.48 | 11.4969 | 11.347 | 3017 |
| 1720556760 | 11.408 | -0.28 | -2.37 | 11.4501 | 11.4501 | 11.35 | 3634 |
| 1720470360 | 11.685 | 0.24 | 2.08 | 11.504 | 11.685 | 11.504 | 133 |
| 1720211220 | 11.447 | -0.36 | -3.01 | 11.8 | 11.8 | 11.447 | 453 |
| 1720124820 | 11.802 | -0.16 | -1.35 | 11.7471 | 11.802 | 11.7471 | 66 |
| 1720038420 | 11.963 | 0.08 | 0.67 | 11.862 | 11.963 | 11.862 | 12 |
| 1719952020 | 11.883 | 0.22 | 1.84 | 11.6479 | 11.883 | 11.6479 | 873 |
| 1719865620 | 11.668 | -0.01 | -0.12 | 11.8 | 11.8 | 11.668 | 701 |
| 1719606420 | 11.6819 | 0.21 | 1.83 | 11.6819 | 11.6819 | 11.6819 | 7 |
| 1719520020 | 11.472 | 0.19 | 1.70 | 11.2802 | 11.472 | 11.2802 | 3105 |
| 1719433620 | 11.2801 | 0.09 | 0.76 | 11.2801 | 11.2801 | 11.2801 | 36 |
| 1719347160 | 11.195 | -0.11 | -0.93 | 11.3991 | 11.3991 | 11.195 | 276 |
| 1719260820 | 11.3001 | 0.2 | 1.79 | 11.1139 | 11.3299 | 11.0721 | 1672 |
| 1719001620 | 11.1009 | 0.02 | 0.22 | 11.1009 | 11.1009 | 11.1009 | 2 |
| 1718915160 | 11.077 | 0.17 | 1.60 | 11.2811 | 11.2811 | 11.077 | 3011 |
| 1718828820 | 10.9021 | -0.19 | -1.70 | 10.9021 | 10.9021 | 10.9021 | 6 |
| 1718742360 | 11.0901 | 0.09 | 0.86 | 11.0901 | 11.0901 | 11.0901 | 2 |
| 1718656020 | 10.9959 | -0.31 | -2.70 | 10.9799 | 10.9959 | 10.9799 | 3010 |
| 1718396820 | 11.3009 | -0.05 | -0.43 | 11.3029 | 11.3169 | 11.3009 | 105 |
| 1718310420 | 11.3499 | 0.35 | 3.14 | 11.0659 | 11.3499 | 11.0659 | 3130 |
| 1718224020 | 11.004 | 0.07 | 0.68 | 10.942 | 11.004 | 10.8981 | 3018 |
| 1718137620 | 10.9299 | 0.08 | 0.75 | 10.8459 | 10.9299 | 10.8311 | 22 |
| 1718051220 | 10.849 | 0.08 | 0.76 | 11.01 | 11.01 | 10.849 | 6177 |
| 1717792020 | 10.7671 | -0.19 | -1.73 | 10.95 | 10.95 | 10.7671 | 3996 |
| 1717705620 | 10.957 | 0 | 0.00 | 10.957 | 10.957 | 10.957 | 0 |
| 1717619220 | 10.957 | 0.18 | 1.70 | 10.8899 | 10.957 | 10.83 | 3055 |
| 1717532820 | 10.774 | 0.07 | 0.63 | 10.7199 | 10.774 | 10.7169 | 1524 |
| 1717446420 | 10.706899 | 0.26 | 2.54 | 10.5419 | 10.706899 | 10.5419 | 5264 |
| 1717187220 | 10.4421 | 0.01 | 0.09 | 10.4421 | 10.4421 | 10.4421 | 45 |
| 1717100820 | 10.4329 | -0.11 | -1.04 | 10.4829 | 10.4829 | 10.4329 | 514 |
| 1717014420 | 10.542999 | -0.17 | -1.60 | 10.4471 | 10.542999 | 10.441 | 381 |
| 1716928020 | 10.714 | 0.15 | 1.37 | 10.6039 | 10.714 | 10.6039 | 7 |
| 1716841560 | 10.568899 | 0.03 | 0.25 | 10.5719 | 10.5719 | 10.568899 | 127 |
| 1716582420 | 10.542999 | 0.2 | 1.94 | 10.408899 | 10.542999 | 10.408899 | 402 |
| 1716496020 | 10.342 | -0.16 | -1.56 | 10.6109 | 10.6109 | 10.342 | 10 |
| 1716409620 | 10.506 | -0.16 | -1.54 | 10.5279 | 10.5279 | 10.506 | 49 |
| 1716323160 | 10.67 | -0.02 | -0.19 | 10.517099 | 10.67 | 10.517099 | 68 |
| 1716236760 | 10.69 | 0.3 | 2.92 | 10.376 | 10.69 | 10.376 | 4345 |
| 1715977620 | 10.387 | -0.13 | -1.23 | 10.5919 | 10.5919 | 10.3519 | 514 |
| 1715891220 | 10.516 | -0.16 | -1.49 | 10.4749 | 10.516 | 10.4749 | 52 |
| 1715804820 | 10.675 | -0.16 | -1.45 | 10.6851 | 10.6851 | 10.675 | 13 |
| 1715718420 | 10.832 | 0.08 | 0.71 | 10.5709 | 10.832 | 10.4671 | 306 |
| 1715631960 | 10.756 | -0.38 | -3.39 | 10.97 | 10.97 | 10.708 | 3092 |
| 1715372820 | 11.1339 | -0.1 | -0.87 | 11.298 | 11.298 | 11.075 | 190 |
| 1715286420 | 11.2319 | -0.1 | -0.85 | 11.2319 | 11.2319 | 11.2319 | 4 |
| 1715200020 | 11.328 | -0.16 | -1.43 | 11.2589 | 11.328 | 11.2589 | 105 |
| 1715113620 | 11.492 | 0.33 | 2.98 | 11.22 | 11.492 | 11.22 | 3216 |
| 1715027220 | 11.1599 | 0.01 | 0.09 | 11.1241 | 11.1599 | 11.0999 | 39 |
| 1714768020 | 11.15 | 0.11 | 1.00 | 11.0961 | 11.15 | 10.956 | 66 |
| 1714681560 | 11.04 | -0.07 | -0.63 | 11.1249 | 11.1249 | 11.04 | 2916 |
| 1714508820 | 11.11 | -0.21 | -1.82 | 11.2969 | 11.318 | 11.11 | 27 |
| 1714422420 | 11.3159 | 0.26 | 2.34 | 11.056 | 11.3159 | 11.056 | 2951 |
| 1714163220 | 11.0569 | -0.03 | -0.24 | 11.0569 | 11.0569 | 11.0569 | 2 |
| 1714076820 | 11.0839 | -0.34 | -2.97 | 11.2121 | 11.2121 | 10.9849 | 3727 |
| 1713990420 | 11.423 | 0.02 | 0.14 | 11.3159 | 11.423 | 11.3059 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
