Atex Resources Inc (PK) (ECRTF)
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 | 0.1694 | 11.2933333333 | 1.5 | 1.85 | 1.5 | 84704 | 1.67740234 | CS |
| 4 | 0.1694 | 11.2933333333 | 1.5 | 1.85 | 1.36 | 66152 | 1.5619862 | CS |
| 12 | 0.4194 | 33.552 | 1.25 | 1.85 | 1.02 | 55240 | 1.3756332 | CS |
| 26 | 0.6094 | 57.4905660377 | 1.06 | 1.85 | 0.85 | 35278 | 1.32817936 | CS |
| 52 | 0.5881 | 54.3882363821 | 1.0813 | 1.85 | 0.7875 | 29221 | 1.25601106 | CS |
| 156 | 1.26002 | 307.787385803 | 0.40938 | 1.85 | 0.343 | 18557 | 1.09874124 | CS |
| 260 | 1.57912 | 1749.13602127 | 0.09028 | 1.85 | 0.05 | 17183 | 0.94620898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 1.6694 | -0.15 | -8.27 | 1.75 | 1.75 | 1.62 | 15961 |
| 1742505960 | 1.82 | 0.12 | 7.06 | 1.75 | 1.85 | 1.75 | 56591 |
| 1742419200 | 1.7 | 0.02 | 1.19 | 1.6343 | 1.75 | 1.6 | 258664 |
| 1742333400 | 1.68 | 0.18 | 11.92 | 1.6 | 1.68 | 1.6 | 28949 |
| 1742246400 | 1.5011 | 0 | 0.07 | 1.6 | 1.6 | 1.5 | 73200 |
| 1741987680 | 1.5 | 0.04 | 2.74 | 1.5 | 1.6 | 1.5 | 6115 |
| 1741901340 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1741814940 | 1.46 | 0.06 | 4.29 | 1.46 | 1.46 | 1.46 | 16500 |
| 1741728000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1741641600 | 1.4 | -0.12 | -7.89 | 1.52 | 1.73 | 1.4 | 12031 |
| 1741386000 | 1.52 | -0.02 | -1.38 | 1.5 | 1.54 | 1.5 | 191529 |
| 1741300140 | 1.5412999 | 0.18 | 13.33 | 1.65 | 1.65 | 1.496 | 34800 |
| 1741213440 | 1.36 | -0.09 | -6.21 | 1.36 | 1.36 | 1.36 | 106 |
| 1741126800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 60700 |
| 1741040760 | 1.45 | -0.13 | -7.97 | 1.6 | 1.6 | 1.45 | 135400 |
| 1740781740 | 1.5755999 | 0 | 0.00 | 1.5755999 | 1.5755999 | 1.5755999 | 0 |
| 1740695340 | 1.5755999 | 0.08 | 5.04 | 1.4 | 1.5755999 | 1.4 | 13100 |
| 1740608400 | 1.5 | 0 | 0.00 | 1.6 | 1.6 | 1.5 | 56645 |
| 1740522480 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 32618 |
| 1740435600 | 1.5 | 0 | 0.00 | 1.7 | 1.75 | 1.5 | 17121 |
| 1740176400 | 1.5 | -0.01 | -0.66 | 1.5 | 1.7 | 1.5 | 130512 |
| 1740090480 | 1.51 | -0.09 | -5.63 | 1.5642 | 1.58 | 1.3799999 | 22126 |
| 1740003960 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.54 | 53899 |
| 1739917740 | 1.6 | 0.1 | 6.67 | 1.5891 | 1.65 | 1.5855 | 49530 |
| 1739572020 | 1.5 | -0.1 | -6.25 | 1.5916999 | 1.5916999 | 1.5 | 6437 |
| 1739485320 | 1.6 | 0.08 | 5.26 | 1.6 | 1.6 | 1.6 | 28002 |
| 1739398920 | 1.52 | -0 | -0.10 | 1.55 | 1.6 | 1.5091 | 2127 |
| 1739312940 | 1.5215 | -0.02 | -1.60 | 1.5229 | 1.55 | 1.5 | 20366 |
| 1739226000 | 1.5463 | -0.05 | -3.36 | 1.6 | 1.6 | 1.5 | 36011 |
| 1738967160 | 1.6 | 0.1 | 6.67 | 1.6 | 1.6 | 1.6 | 64308 |
| 1738880400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1738794000 | 1.5 | 0.07 | 4.90 | 1.4564999 | 1.5 | 1.31 | 9725 |
| 1738708080 | 1.43 | -0.07 | -4.67 | 1.44 | 1.44 | 1.35 | 18619 |
| 1738621740 | 1.5 | 0.13 | 9.64 | 1.32 | 1.5 | 1.32 | 9512 |
| 1738362000 | 1.3681 | -0.02 | -1.58 | 1.3681 | 1.3681 | 1.3681 | 6203 |
| 1738276080 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 4400 |
| 1738189740 | 1.3899999 | 0.13 | 10.47 | 1.3899999 | 1.44 | 1.3799999 | 15201 |
| 1738103280 | 1.2583 | -0.02 | -1.70 | 1.25 | 1.2586 | 1.25 | 8900 |
| 1738016820 | 1.28 | -0.07 | -5.19 | 1.35 | 1.4 | 1.28 | 5650 |
| 1737757440 | 1.35 | 0.07 | 5.47 | 1.29 | 1.35 | 1.28 | 5930 |
| 1737671220 | 1.28 | 0.07 | 5.43 | 1.23 | 1.3 | 1.23 | 11589 |
| 1737584640 | 1.2141 | 0.11 | 10.37 | 1.2071 | 1.2141 | 1.2071 | 20000 |
| 1737498540 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.1 | 249966 |
| 1737152880 | 1.1399999 | 0.04 | 3.64 | 1.07 | 1.1399999 | 1.07 | 200100 |
| 1737066420 | 1.1 | -0.1 | -8.33 | 1.1 | 1.1 | 1.1 | 18543 |
| 1736979720 | 1.2 | 0.15 | 14.29 | 1.0909 | 1.2 | 1.04 | 395930 |
| 1736893200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736806800 | 1.05 | -0.03 | -2.78 | 1.07 | 1.07 | 1.05 | 483 |
| 1736547720 | 1.08 | -0.03 | -2.55 | 1.08 | 1.08 | 1.08 | 27437 |
| 1736375340 | 1.1083 | 0.01 | 0.75 | 1.1 | 1.12 | 1.1 | 8200 |
| 1736288940 | 1.1 | 0.05 | 4.76 | 1.04 | 1.1 | 1.02 | 200800 |
| 1736202360 | 1.05 | 0.02 | 1.94 | 1.05 | 1.05 | 1.05 | 5000 |
| 1735942980 | 1.03 | -0.22 | -17.60 | 1.04 | 1.04 | 1.03 | 15248 |
| 1735856760 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1735683960 | 1.25 | 0.25 | 25.00 | 1.25 | 1.25 | 1.24 | 6708 |
| 1735597200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735338000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735251600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735078800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1734992400 | 1 | 0 | 0.00 | 1.01 | 1.01 | 1 | 3329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
