![Ramp Metals Inc](/common/images/company/TX_RAMP.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.82 | 0.89 | 0.8 | 67140 | 0.84727586 | CS |
4 | 0.06 | 7.89473684211 | 0.76 | 0.95 | 0.41 | 221573 | 0.65315531 | CS |
12 | 0.645 | 368.571428571 | 0.175 | 0.95 | 0.145 | 228568 | 0.60786662 | CS |
26 | 0.57 | 228 | 0.25 | 0.95 | 0.135 | 175793 | 0.55656669 | CS |
52 | 0.57 | 228 | 0.25 | 0.95 | 0.135 | 175793 | 0.55656669 | CS |
156 | 0.57 | 228 | 0.25 | 0.95 | 0.135 | 175793 | 0.55656669 | CS |
260 | 0.57 | 228 | 0.25 | 0.95 | 0.135 | 175793 | 0.55656669 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722030000 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.84 | 0.8199999 | 109150 |
1721943600 | 0.84 | -0.01 | -1.18 | 0.83 | 0.84 | 0.8199999 | 26630 |
1721857200 | 0.85 | 0.02 | 2.41 | 0.83 | 0.87 | 0.83 | 78680 |
1721770800 | 0.83 | 0 | 0.00 | 0.84 | 0.86 | 0.8199999 | 73000 |
1721684400 | 0.83 | -0.04 | -4.60 | 0.88 | 0.88 | 0.83 | 58401 |
1721425200 | 0.87 | 0.04 | 4.82 | 0.8199999 | 0.89 | 0.8 | 98991 |
1721338800 | 0.83 | 0.03 | 3.75 | 0.84 | 0.95 | 0.83 | 144082 |
1721252400 | 0.8 | 0.15 | 23.08 | 0.6899999 | 0.86 | 0.66 | 663806 |
1721166000 | 0.65 | 0.11 | 20.37 | 0.56 | 0.65 | 0.55 | 221081 |
1721079600 | 0.54 | 0.03 | 5.88 | 0.53 | 0.55 | 0.51 | 95643 |
1720820400 | 0.51 | 0.035 | 7.37 | 0.48 | 0.51 | 0.46 | 117622 |
1720734000 | 0.475 | -0.035 | -6.86 | 0.5 | 0.5 | 0.46 | 151274 |
1720647600 | 0.51 | 0 | 0.00 | 0.51 | 0.55 | 0.49 | 164350 |
1720561200 | 0.51 | -0.05 | -8.93 | 0.5699999 | 0.5699999 | 0.49 | 225722 |
1720474800 | 0.56 | -0.19 | -25.33 | 0.6 | 0.6 | 0.4099999 | 1394399 |
1720215600 | 0.75 | -0.03 | -3.85 | 0.77 | 0.78 | 0.7 | 149138 |
1720129200 | 0.78 | 0.04 | 5.41 | 0.75 | 0.8 | 0.75 | 110500 |
1720042800 | 0.74 | 0.09 | 13.85 | 0.67 | 0.74 | 0.65 | 115000 |
1719956400 | 0.65 | -0.09 | -12.16 | 0.73 | 0.73 | 0.64 | 149465 |
1719610800 | 0.74 | 0 | 0.00 | 0.76 | 0.78 | 0.7 | 172110 |
1719524400 | 0.74 | -0.02 | -2.63 | 0.77 | 0.77 | 0.72 | 100577 |
1719438000 | 0.76 | -0.01 | -1.30 | 0.78 | 0.81 | 0.76 | 100401 |
1719351600 | 0.77 | -0.02 | -2.53 | 0.8 | 0.85 | 0.77 | 471293 |
1719265200 | 0.79 | 0.05 | 6.76 | 0.74 | 0.86 | 0.71 | 444585 |
1719006000 | 0.74 | 0.04 | 5.71 | 0.72 | 0.75 | 0.65 | 302751 |
1718919600 | 0.7 | 0.04 | 6.06 | 0.6899999 | 0.8 | 0.63 | 735001 |
1718833200 | 0.66 | 0.07 | 11.86 | 0.58 | 0.9 | 0.58 | 2107790 |
1718746800 | 0.59 | 0.115 | 24.21 | 0.45 | 0.6 | 0.39 | 1119299 |
1718660400 | 0.475 | 0.33 | 227.59 | 0.26 | 0.56 | 0.26 | 2408635 |
1718401200 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
1718314800 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
1718228400 | 0.145 | -0.005 | -3.33 | 0.145 | 0.145 | 0.145 | 28600 |
1718142000 | 0.15 | -0.005 | -3.23 | 0.16 | 0.16 | 0.15 | 11000 |
1718055600 | 0.155 | -0.005 | -3.13 | 0.165 | 0.165 | 0.155 | 26000 |
1717796400 | 0.16 | -0.01 | -5.88 | 0.17 | 0.17 | 0.155 | 33500 |
1717710000 | 0.17 | 0 | 0.00 | 0.165 | 0.17 | 0.165 | 3368 |
1717623600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 29170 |
1717537200 | 0.17 | 0.005 | 3.03 | 0.17 | 0.17 | 0.17 | 2000 |
1717450800 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
1717191600 | 0.165 | -0.005 | -2.94 | 0.165 | 0.165 | 0.165 | 5000 |
1717105200 | 0.17 | 0.015 | 9.68 | 0.16 | 0.17 | 0.16 | 17500 |
1717018800 | 0.155 | 0.005 | 3.33 | 0.145 | 0.155 | 0.145 | 86500 |
1716932400 | 0.15 | 0 | 0.00 | 0.155 | 0.155 | 0.15 | 8000 |
1716846000 | 0.15 | -0.01 | -6.25 | 0.165 | 0.165 | 0.15 | 26150 |
1716586800 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.15 | 25500 |
1716500400 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 1010 |
1716414000 | 0.165 | 0 | 0.00 | 0.17 | 0.17 | 0.165 | 3500 |
1716327600 | 0.165 | -0.005 | -2.94 | 0.165 | 0.165 | 0.15 | 50000 |
1715982000 | 0.17 | 0.005 | 3.03 | 0.165 | 0.17 | 0.16 | 8000 |
1715895600 | 0.165 | 0.005 | 3.13 | 0.165 | 0.165 | 0.165 | 1000 |
1715809200 | 0.16 | -0.005 | -3.03 | 0.17 | 0.17 | 0.16 | 13000 |
1715722800 | 0.165 | -0.005 | -2.94 | 0.165 | 0.165 | 0.165 | 3500 |
1715636400 | 0.17 | 0 | 0.00 | 0.175 | 0.175 | 0.17 | 9000 |
1715377200 | 0.17 | 0.005 | 3.03 | 0.17 | 0.17 | 0.16 | 54500 |
1715290800 | 0.165 | -0.005 | -2.94 | 0.17 | 0.17 | 0.165 | 14000 |
1715204400 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.17 | 10000 |
1715118000 | 0.175 | 0.005 | 2.94 | 0.175 | 0.175 | 0.16 | 19500 |
1715031600 | 0.17 | -0.01 | -5.56 | 0.18 | 0.18 | 0.17 | 65400 |
1714772400 | 0.18 | 0.005 | 2.86 | 0.175 | 0.18 | 0.175 | 16340 |
1714686000 | 0.175 | 0.005 | 2.94 | 0.175 | 0.175 | 0.175 | 20500 |
1714599600 | 0.17 | -0.01 | -5.56 | 0.18 | 0.18 | 0.165 | 16500 |
1714513200 | 0.18 | 0.005 | 2.86 | 0.175 | 0.18 | 0.175 | 70840 |
1714426800 | 0.175 | 0.005 | 2.94 | 0.17 | 0.175 | 0.165 | 30000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.