Dowlais Group PLC (PK) (DWLAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.034 | 4.1975308642 | 0.81 | 0.844 | 0.81 | 10747 | 0.81236179 | CS |
| 12 | 0.1324 | 18.6059584036 | 0.7116 | 0.844 | 0.62 | 27226 | 0.70709333 | CS |
| 26 | -0.0006 | -0.0710395453469 | 0.8446 | 0.873 | 0.62 | 28225 | 0.75218728 | CS |
| 52 | -0.326 | -27.8632478632 | 1.17 | 1.21 | 0.62 | 35476 | 0.89215536 | CS |
| 156 | -0.763 | -47.4797759801 | 1.607 | 1.7204 | 0.0011 | 26662 | 0.97246692 | CS |
| 260 | -0.763 | -47.4797759801 | 1.607 | 1.7204 | 0.0011 | 26662 | 0.97246692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893560 | 0.844 | 0 | 0.00 | 0.844 | 0.844 | 0.844 | 0 |
| 1736807160 | 0.844 | 0 | 0.00 | 0.844 | 0.844 | 0.844 | 0 |
| 1736547960 | 0.844 | 0 | 0.00 | 0.844 | 0.844 | 0.844 | 0 |
| 1736375160 | 0.844 | 0 | 0.00 | 0.844 | 0.844 | 0.844 | 0 |
| 1736288760 | 0.844 | 0 | 0.00 | 0.844 | 0.844 | 0.844 | 0 |
| 1736202360 | 0.844 | 0.034 | 4.20 | 0.844 | 0.844 | 0.844 | 1493 |
| 1735942800 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1735856400 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1735683600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1735597200 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1735338000 | 0.81 | 0.081 | 11.11 | 0.81 | 0.81 | 0.81 | 20000 |
| 1735251780 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1735078980 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1734992580 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1734733380 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1734646980 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1734560580 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1734474180 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1734387780 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1734128580 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1734042180 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1733955780 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1733869380 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1733782980 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1733523780 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1733437380 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1733350980 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1733264580 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1733178180 | 0.729 | 0.0390001 | 5.65 | 0.7603 | 0.7603 | 0.729 | 7212 |
| 1732919160 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732746360 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732659960 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732573560 | 0.6899999 | 0.0394999 | 6.07 | 0.6899999 | 0.6899999 | 0.6899999 | 5000 |
| 1732314000 | 0.6505 | 0 | 0.00 | 0.6505 | 0.6505 | 0.6505 | 0 |
| 1732227600 | 0.6505 | 0 | 0.00 | 0.6505 | 0.6505 | 0.6505 | 0 |
| 1732141200 | 0.6505 | 0 | 0.00 | 0.6505 | 0.6505 | 0.6505 | 0 |
| 1732054800 | 0.6505 | 0 | 0.00 | 0.6505 | 0.6505 | 0.6505 | 0 |
| 1731968400 | 0.6505 | 0 | 0.00 | 0.6505 | 0.6505 | 0.6505 | 0 |
| 1731709200 | 0.6505 | 0 | 0.00 | 0.6505 | 0.6505 | 0.6505 | 0 |
| 1731622800 | 0.6505 | 0 | 0.00 | 0.6505 | 0.6505 | 0.6505 | 0 |
| 1731536400 | 0.6505 | 0 | 0.00 | 0.6505 | 0.6505 | 0.6505 | 0 |
| 1731450000 | 0.6505 | 0 | 0.00 | 0.6505 | 0.6505 | 0.6505 | 0 |
| 1731363600 | 0.6505 | 0.0305 | 4.92 | 0.6505 | 0.6505 | 0.6505 | 10000 |
| 1731104400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1731018000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1730931600 | 0.62 | -0.0016 | -0.26 | 0.645 | 0.645 | 0.62 | 16900 |
| 1730842020 | 0.6216 | 0 | 0.00 | 0.6216 | 0.6216 | 0.6216 | 0 |
| 1730755620 | 0.6216 | 0 | 0.00 | 0.6216 | 0.6216 | 0.6216 | 0 |
| 1730496420 | 0.6216 | -0.0448 | -6.72 | 0.6216 | 0.6216 | 0.6216 | 300 |
| 1730409900 | 0.6664 | 0 | 0.00 | 0.6664 | 0.6664 | 0.6664 | 0 |
| 1730323500 | 0.6664 | -0.0036 | -0.54 | 0.6664 | 0.6664 | 0.6664 | 2000 |
| 1730237280 | 0.67 | -0.03 | -4.29 | 0.67 | 0.67 | 0.67 | 15672 |
| 1730150880 | 0.7 | -0.0094 | -1.33 | 0.711 | 0.711 | 0.6841 | 12600 |
| 1729891560 | 0.7094 | 0 | 0.00 | 0.7094 | 0.7094 | 0.7094 | 0 |
| 1729805160 | 0.7094 | 0.0409 | 6.12 | 0.7116 | 0.7116 | 0.7 | 208304 |
| 1729718400 | 0.6685 | 0 | 0.00 | 0.6685 | 0.6685 | 0.6685 | 0 |
| 1729632000 | 0.6685 | 0 | 0.00 | 0.6685 | 0.6685 | 0.6685 | 0 |
| 1729545600 | 0.6685 | 0 | 0.00 | 0.6685 | 0.6685 | 0.6685 | 0 |
| 1729286400 | 0.6685 | 0 | 0.00 | 0.6685 | 0.6685 | 0.6685 | 0 |
| 1729200000 | 0.6685 | 0.0135 | 2.06 | 0.6685 | 0.6685 | 0.6685 | 500 |
| 1729113960 | 0.655 | -0.02515 | -3.70 | 0.67 | 0.67 | 0.655 | 25000 |
| 1729027680 | 0.68015 | 0.00015 | 0.02 | 0.68015 | 0.68015 | 0.68015 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
