Ardea Resources Ltd (PK) (ARRRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00596 | 3.07153164296 | 0.19404 | 0.2 | 0.1825 | 4780 | 0.19550837 | CS |
| 4 | -0.0106 | -5.03323836657 | 0.2106 | 0.22 | 0.1816 | 8376 | 0.20049548 | CS |
| 12 | -0.0787 | -28.2382490133 | 0.2787 | 0.317 | 0.1816 | 9549 | 0.22775132 | CS |
| 26 | -0.13 | -39.3939393939 | 0.33 | 0.333 | 0.1816 | 6968 | 0.24503956 | CS |
| 52 | -0.1174 | -36.9880277253 | 0.3174 | 0.57 | 0.1816 | 8442 | 0.32378425 | CS |
| 156 | -0.1446 | -41.9616947185 | 0.3446 | 1.4 | 0.1816 | 17048 | 0.63681099 | CS |
| 260 | -0.17 | -45.9459459459 | 0.37 | 1.4 | 0.1 | 29027 | 0.43227574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1735597200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1735338000 | 0.2 | 0.0175 | 9.59 | 0.2 | 0.2 | 0.2 | 10000 |
| 1735252020 | 0.1825 | -0.01154 | -5.95 | 0.2 | 0.2 | 0.1825 | 3340 |
| 1735078200 | 0.19404 | 0.01244 | 6.85 | 0.19404 | 0.19404 | 0.19404 | 1000 |
| 1734992400 | 0.1816 | -0.0172 | -8.65 | 0.19 | 0.19 | 0.1816 | 31500 |
| 1734733200 | 0.1988 | 0 | 0.00 | 0.1988 | 0.1988 | 0.1988 | 0 |
| 1734646800 | 0.1988 | -0.0212 | -9.64 | 0.1876 | 0.1988 | 0.1876 | 1842 |
| 1734560940 | 0.22 | 0.008 | 3.77 | 0.2083 | 0.22 | 0.2083 | 9858 |
| 1734474360 | 0.212 | -0.008 | -3.64 | 0.215 | 0.2153 | 0.20905 | 17500 |
| 1734388140 | 0.22 | 0.0104501 | 4.99 | 0.2198 | 0.22 | 0.2198 | 8000 |
| 1734128940 | 0.2095499 | 0.0069499 | 3.43 | 0.2025 | 0.212 | 0.2025 | 15000 |
| 1734042480 | 0.2026 | 0.002 | 1.00 | 0.2026 | 0.2026 | 0.2026 | 500 |
| 1733955600 | 0.2006 | 0 | 0.00 | 0.2006 | 0.2006 | 0.2006 | 0 |
| 1733869200 | 0.2006 | 0.0006 | 0.30 | 0.2006 | 0.2006 | 0.2006 | 16500 |
| 1733782800 | 0.2 | 0.0036 | 1.83 | 0.1975 | 0.2103 | 0.1975 | 5150 |
| 1733523600 | 0.1964 | 0.0066 | 3.48 | 0.1964 | 0.1964 | 0.1964 | 3284 |
| 1733437500 | 0.1898 | -0.0208 | -9.88 | 0.1898 | 0.1898 | 0.1898 | 1168 |
| 1733350980 | 0.2106 | -0.0094 | -4.27 | 0.2106 | 0.2106 | 0.2106 | 1000 |
| 1733264580 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1733178180 | 0.22 | 0.00474 | 2.20 | 0.22 | 0.22 | 0.22 | 13250 |
| 1732919340 | 0.21526 | 0 | 0.00 | 0.21526 | 0.21526 | 0.21526 | 0 |
| 1732746540 | 0.21526 | 0.0102601 | 5.00 | 0.21526 | 0.21526 | 0.21526 | 1600 |
| 1732659960 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1732573560 | 0.2049999 | -0.035 | -14.58 | 0.2279 | 0.2279 | 0.2049999 | 12440 |
| 1732314000 | 0.24 | -0.02 | -7.69 | 0.23705 | 0.24 | 0.23705 | 6500 |
| 1732228140 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1732141740 | 0.26 | -0.00995 | -3.69 | 0.26 | 0.26 | 0.26 | 14116 |
| 1732054860 | 0.26995 | 0 | 0.00 | 0.26995 | 0.26995 | 0.26995 | 0 |
| 1731968460 | 0.26995 | 0 | 0.00 | 0.26995 | 0.26995 | 0.26995 | 0 |
| 1731709260 | 0.26995 | 0.00995 | 3.83 | 0.26 | 0.26995 | 0.26 | 17000 |
| 1731622800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 384 |
| 1731536880 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1731450480 | 0.26 | 0 | 0.00 | 0.2368 | 0.26366 | 0.2368 | 5647 |
| 1731363600 | 0.26 | -0.00995 | -3.69 | 0.26 | 0.26 | 0.26 | 48150 |
| 1731104940 | 0.26995 | 0 | 0.00 | 0.26995 | 0.26995 | 0.26995 | 0 |
| 1731018540 | 0.26995 | 0.00995 | 3.83 | 0.26995 | 0.26995 | 0.26995 | 1000 |
| 1730928180 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1730841780 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1730755380 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1730496180 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1730409780 | 0.26 | -0.057 | -17.98 | 0.26 | 0.26 | 0.26 | 20000 |
| 1730323200 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1730236800 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1730150400 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1729891200 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1729804800 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1729718400 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1729632000 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1729545600 | 0.317 | 0.0031 | 0.99 | 0.317 | 0.317 | 0.317 | 450 |
| 1729286580 | 0.3139 | 0 | 0.00 | 0.3139 | 0.3139 | 0.3139 | 0 |
| 1729200180 | 0.3139 | 0 | 0.00 | 0.3139 | 0.3139 | 0.3139 | 0 |
| 1729113780 | 0.3139 | 0 | 0.00 | 0.3139 | 0.3139 | 0.3139 | 0 |
| 1729027380 | 0.3139 | 0 | 0.00 | 0.3139 | 0.3139 | 0.3139 | 0 |
| 1728940980 | 0.3139 | 0 | 0.00 | 0.3139 | 0.3139 | 0.3139 | 0 |
| 1728681780 | 0.3139 | 0 | 0.00 | 0.3139 | 0.3139 | 0.3139 | 0 |
| 1728595380 | 0.3139 | 0 | 0.00 | 0.3139 | 0.3139 | 0.3139 | 0 |
| 1728508980 | 0.3139 | 0 | 0.00 | 0.3139 | 0.3139 | 0.3139 | 0 |
| 1728422580 | 0.3139 | 0.0439 | 16.26 | 0.2787 | 0.3139 | 0.2787 | 1200 |
| 1728336000 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.27 | 5000 |
| 1728052200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1727965800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1727879400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1727793000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
