ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
De Grey Mining Ltd (PK)

De Grey Mining Ltd (PK) (DGMLF)

0.8256
-0.0001
(-0.01%)
Closed July 22 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.004680.5700920917990.820920.850.81328260.83770141CS
40.105614.66666666670.720.850.6743211920.81111024CS
12-0.02375-2.796255960440.849350.8850.67377350.76370239CS
260.01832.266815310290.80730.910.67263520.79255133CS
52-0.1698-17.05846895720.995410.65207160.80744248CS
156-0.0249-2.927689594360.85051.150.49995472000.84979447CS
2600.77161428.888888890.0541.250.027141582470.40567437CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17214241800.8256-0.0001-0.010.810.83060.815560
17213379600.8257-0.0033-0.400.810.82570.81700
17212513200.829-0.001-0.120.850.850.8293813
17211649200.83-0.0028-0.340.810.830.8188000
17210789400.8328-0.0152-1.790.810.83280.811200
17208192000.8480.0536.670.820920.8480.8209270416
17207332800.795-0.0285-3.460.7950.7950.7951000
17206468800.82350.00390.480.79550.82350.79554000
17205605400.8196-0.0004-0.050.750.81960.75162200
17204736000.8199999-0.015-1.800.81999990.81999990.8199999500
17202146400.8350.0354.370.83510.83510.835300
17200410000.80.0253.230.80.80.86000
17199557400.775-0.025-3.130.7750.7750.775540
17198689800.80.04350015.750.80.80.8250
17196100200.75649990.04889996.910.750.75649990.7520055
17195232000.70760.03334.940.7150.718140.7021836500
17194370400.6743-0.0437-6.090.67430.67430.67433780
17193508800.718-0.027-3.620.7180.7180.7182000
17192645400.7450.0253.470.7450.7450.745250
17190052200.720.002960.410.720.720.721145
17189186400.717040.037045.450.717040.717040.71704430
17187461400.680.011.490.680.68750.6825006
17186596800.67-0.01-1.470.6795980.6795980.6717992
17184003000.68-0.01-1.450.680.680.6853227
17183141400.689999900.000.68999990.68999990.689999926100
17182273800.6899999-0.026-3.630.69499990.70330.6814108
17181412800.71600.000.7160.7160.7160
17180548800.716-0.0062-0.860.744980.744980.71610120
17177958000.7221999-0.0186-2.510.70420.72219990.70425700
17177094000.74085.0E-50.010.74080.74080.74082000
17176227600.7407500.000.740750.740750.740750
17175363600.74075-0.00371-0.500.740750.740750.74075600
17174501400.744460.005630.760.744460.744460.744461860
17171909400.738830.032534.610.760.760.7388340099
17171045400.7063-0.0437-5.830.74320.74320.706310484
17170180200.75-0.0214-2.770.72440.750.72443100
17169317400.77140.06530019.250.77140.77140.7470514900
17165858400.7060999-0.0159-2.200.7220.7220.7060999113428
17164997400.722-0.0205-2.760.7220.7220.7223000
17164128000.7425-0.0275-3.570.780.780.72518901
17163269400.77-0.03-3.750.770.770.77170000
17162401800.80.0121.520.80.80.86252
17159813400.7880.02553.340.78080.7880.7625214100
17158949400.7625-0.0195-2.490.770.770.76186205
17158080000.7820.0222.890.776390.78770.7738530400
17157221400.76-0.03-3.800.72860.8050.728653850
17156352000.79-0.01-1.250.7150.8250.71510501
17153760000.800.000.80.80.89000
17152897200.80.022.560.7850.80.77624000
17152032000.78-0.05-6.020.780.780.781321
17151173400.830.00630.760.830.830.8320000
17150309400.823700.000.82370.82370.82370
17147717400.82370.02983.750.80360.850.80362000
17146853400.7939-0.0211-2.590.81499990.81499990.793919150
17145984000.8149999-0.0082-1.000.8240.8240.81499993841
17145126000.8232-0.0486-5.570.85250.85250.823210850
17144257200.87180.02222.610.83240.87250.83242750
17141665800.8496-0.0154-1.780.849350.8850.849359769
17140804200.86500.000.8650.8650.8650
17139940200.865-0.0051-0.590.8650.8650.86590250
17139077400.8701-0.0159-1.790.79010.87010.790123000
17138211000.88600.000.8860.8860.8860

Your Recent History

Delayed Upgrade Clock