![Aclara Resources Inc](/common/images/company/T_ARA.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 1.88679245283 | 0.53 | 0.55 | 0.53 | 4412 | 0.53688106 | CS |
4 | -0.05 | -8.47457627119 | 0.59 | 0.59 | 0.5 | 26379 | 0.52481305 | CS |
12 | 0.045 | 9.09090909091 | 0.495 | 0.65 | 0.47 | 43351 | 0.54666913 | CS |
26 | 0.03 | 5.88235294118 | 0.51 | 0.65 | 0.365 | 54049 | 0.50193932 | CS |
52 | 0.11 | 25.5813953488 | 0.43 | 0.65 | 0.355 | 67606 | 0.45126845 | CS |
156 | -1.25 | -69.8324022346 | 1.79 | 1.79 | 0.25 | 140485 | 0.65281356 | CS |
260 | -1.25 | -69.8324022346 | 1.79 | 1.79 | 0.25 | 140485 | 0.65281356 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720129200 | 0.54 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 8173 |
1720042800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 762 |
1719956400 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 3208 |
1719610800 | 0.53 | -0.01 | -1.85 | 0.53 | 0.55 | 0.53 | 5504 |
1719524400 | 0.54 | 0.01 | 1.89 | 0.55 | 0.55 | 0.5 | 31485 |
1719438000 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 2005 |
1719351600 | 0.52 | 0.01 | 1.96 | 0.5 | 0.52 | 0.5 | 27921 |
1719265200 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 9332 |
1719006000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 970 |
1718919600 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 6508 |
1718833200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 23 |
1718746800 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 5420 |
1718660400 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.5 | 34634 |
1718401200 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 73750 |
1718314800 | 0.52 | -0.03 | -5.45 | 0.53 | 0.53 | 0.52 | 35392 |
1718228400 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 705 |
1718142000 | 0.54 | 0 | 0.00 | 0.58 | 0.58 | 0.54 | 34639 |
1718055600 | 0.54 | 0.01 | 1.89 | 0.56 | 0.5699999 | 0.54 | 19573 |
1717796400 | 0.53 | -0.05 | -8.62 | 0.59 | 0.59 | 0.5 | 201198 |
1717710000 | 0.58 | -0.02 | -3.33 | 0.62 | 0.62 | 0.56 | 33953 |
1717623600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 30078 |
1717537200 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.6 | 50200 |
1717450800 | 0.64 | 0.04 | 6.67 | 0.63 | 0.65 | 0.61 | 160007 |
1717191600 | 0.6 | 0.06 | 11.11 | 0.55 | 0.6 | 0.55 | 190789 |
1717105200 | 0.54 | 0.03 | 5.88 | 0.51 | 0.54 | 0.51 | 41474 |
1717018800 | 0.51 | -0.03 | -5.56 | 0.53 | 0.53 | 0.51 | 5022 |
1716932400 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.52 | 42745 |
1716846000 | 0.53 | -0.02 | -3.64 | 0.53 | 0.53 | 0.52 | 89760 |
1716586800 | 0.55 | 0.01 | 1.85 | 0.53 | 0.55 | 0.53 | 33428 |
1716500400 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 63898 |
1716414000 | 0.54 | -0.01 | -1.82 | 0.56 | 0.56 | 0.53 | 71000 |
1716327600 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.53 | 95488 |
1715982000 | 0.56 | 0.02 | 3.70 | 0.56 | 0.56 | 0.56 | 3178 |
1715895600 | 0.54 | 0.01 | 1.89 | 0.52 | 0.54 | 0.52 | 102937 |
1715809200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 836 |
1715722800 | 0.53 | -0.03 | -5.36 | 0.53 | 0.54 | 0.53 | 13000 |
1715636400 | 0.56 | 0.02 | 3.70 | 0.58 | 0.59 | 0.55 | 23124 |
1715377200 | 0.54 | -0.01 | -1.82 | 0.53 | 0.54 | 0.5 | 133066 |
1715290800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 6594 |
1715204400 | 0.55 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 56352 |
1715118000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 356 |
1715031600 | 0.55 | 0.01 | 1.85 | 0.54 | 0.5699999 | 0.53 | 38106 |
1714772400 | 0.54 | -0.01 | -1.82 | 0.53 | 0.6 | 0.53 | 21905 |
1714686000 | 0.55 | -0.03 | -5.17 | 0.56 | 0.5699999 | 0.54 | 113785 |
1714599600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 200 |
1714513200 | 0.58 | 0.04 | 7.41 | 0.53 | 0.58 | 0.53 | 121453 |
1714426800 | 0.54 | 0.02 | 3.85 | 0.5 | 0.54 | 0.5 | 73886 |
1714167600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1714081200 | 0.52 | 0.01 | 1.96 | 0.48 | 0.52 | 0.48 | 7622 |
1713994800 | 0.51 | 0.025 | 5.15 | 0.47 | 0.51 | 0.47 | 16503 |
1713908400 | 0.485 | 0.005 | 1.04 | 0.48 | 0.495 | 0.47 | 50917 |
1713822000 | 0.48 | -0.02 | -4.00 | 0.52 | 0.53 | 0.48 | 98980 |
1713562800 | 0.5 | 0.01 | 2.04 | 0.52 | 0.52 | 0.5 | 10942 |
1713476400 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5 | 0.48 | 60011 |
1713390000 | 0.495 | -0.025 | -4.81 | 0.495 | 0.5 | 0.495 | 24000 |
1713303600 | 0.52 | 0.03 | 6.12 | 0.54 | 0.54 | 0.5 | 31231 |
1713217200 | 0.49 | 0 | 0.00 | 0.49 | 0.52 | 0.49 | 10949 |
1712958000 | 0.49 | -0.05 | -9.26 | 0.495 | 0.5 | 0.49 | 42025 |
1712871600 | 0.54 | 0.06 | 12.50 | 0.49 | 0.54 | 0.49 | 105840 |
1712785200 | 0.48 | -0.02 | -4.00 | 0.495 | 0.495 | 0.48 | 60039 |
1712698800 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 52964 |
1712612400 | 0.475 | 0.01 | 2.15 | 0.465 | 0.48 | 0.465 | 12565 |
1712353200 | 0.465 | -0.015 | -3.13 | 0.475 | 0.48 | 0.46 | 115579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.