Ferrexpo PLC (PK) (FEEXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -10.4 | 1.25 | 1.27 | 1.12 | 9639 | 1.24729121 | CS |
| 4 | -0.72 | -39.1304347826 | 1.84 | 1.84 | 1.12 | 5850 | 1.34894425 | CS |
| 12 | 0.4005 | 55.6636553162 | 0.7195 | 1.84 | 0.6998 | 10426 | 1.1735873 | CS |
| 26 | 0.3835 | 52.0706042091 | 0.7365 | 1.84 | 0.55 | 9196 | 1.03176357 | CS |
| 52 | 0.19 | 20.4301075269 | 0.93 | 1.84 | 0.54 | 10314 | 0.85881639 | CS |
| 156 | -3.3 | -74.6606334842 | 4.42 | 4.42 | 0.54 | 8287 | 1.25500116 | CS |
| 260 | -0.33 | -22.7586206897 | 1.45 | 7.05 | 0.54 | 7392 | 1.56580781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548140 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1736375340 | 1.12 | -0.14 | -11.11 | 1.21 | 1.27 | 1.12 | 1750 |
| 1736288940 | 1.26 | -0.18 | -12.50 | 1.25 | 1.26 | 1.21 | 17528 |
| 1736202300 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1735943100 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1735856700 | 1.44 | 0.21 | 17.07 | 1.5 | 1.5 | 1.355 | 8000 |
| 1735684020 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1735597620 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1735338420 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1735252020 | 1.23 | 0.01 | 0.82 | 1.23 | 1.23 | 1.23 | 1000 |
| 1735078800 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1734992400 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1734733200 | 1.22 | -0.33 | -21.29 | 1.4 | 1.4 | 1.22 | 1500 |
| 1734646800 | 1.55 | 0.32 | 26.02 | 1.5 | 1.55 | 1.46 | 6922 |
| 1734560940 | 1.23 | -0.33 | -21.15 | 1.56 | 1.56 | 1.21 | 6000 |
| 1734474540 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1734388140 | 1.56 | 0.13 | 9.09 | 1.84 | 1.84 | 1.52 | 4101 |
| 1734128940 | 1.43 | 0.01 | 0.39 | 1.43 | 1.43 | 1.43 | 2200 |
| 1734042480 | 1.4245 | -0.02 | -1.08 | 1.615 | 1.615 | 1.314 | 6200 |
| 1733955900 | 1.44 | 0.09 | 6.67 | 1.434 | 1.5 | 1.434 | 58200 |
| 1733869200 | 1.35 | -0.35 | -20.59 | 1.3855 | 1.3855 | 1.35 | 43350 |
| 1733782800 | 1.7 | 0.1 | 6.25 | 1.7 | 1.7 | 1.7 | 8502 |
| 1733523600 | 1.6 | 0.17 | 11.89 | 1.43 | 1.65 | 1.43 | 1009 |
| 1733437500 | 1.43 | -0.02 | -1.04 | 1.45 | 1.45 | 1.43 | 3600 |
| 1733350980 | 1.445 | 0.49 | 51.58 | 1.2 | 1.445 | 1.2 | 5894 |
| 1733264760 | 0.9533 | 0 | 0.00 | 0.9533 | 0.9533 | 0.9533 | 0 |
| 1733178360 | 0.9533 | 0 | 0.00 | 0.9533 | 0.9533 | 0.9533 | 0 |
| 1732919160 | 0.9533 | 0 | 0.00 | 0.9533 | 0.9533 | 0.9533 | 0 |
| 1732746360 | 0.9533 | 0 | 0.00 | 0.9533 | 0.9533 | 0.9533 | 0 |
| 1732659960 | 0.9533 | 0 | 0.00 | 0.9533 | 0.9533 | 0.9533 | 0 |
| 1732573560 | 0.9533 | -0.0237 | -2.43 | 0.9533 | 0.9533 | 0.9533 | 2000 |
| 1732314300 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1732227900 | 0.977 | -0.0529 | -5.14 | 0.977 | 0.977 | 0.977 | 2000 |
| 1732141200 | 1.0299 | 0 | 0.00 | 1.0299 | 1.0299 | 1.0299 | 0 |
| 1732054800 | 1.0299 | -0.03 | -2.84 | 1.0299 | 1.0299 | 1.0299 | 1250 |
| 1731968460 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1731709260 | 1.06 | -0.12 | -9.79 | 1.06 | 1.06 | 1.06 | 1625 |
| 1731623160 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1731536760 | 1.175 | 0.18 | 17.50 | 1.25 | 1.25 | 1.175 | 7000 |
| 1731450000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1731363600 | 1 | 0.2226 | 28.63 | 1 | 1 | 1 | 400 |
| 1731104880 | 0.7774 | 0 | 0.00 | 0.7774 | 0.7774 | 0.7774 | 0 |
| 1731018480 | 0.7774 | 0 | 0.00 | 0.7774 | 0.7774 | 0.7774 | 0 |
| 1730932080 | 0.7774 | 0 | 0.00 | 0.7774 | 0.7774 | 0.7774 | 0 |
| 1730845680 | 0.7774 | 0.0274 | 3.65 | 0.7774 | 0.7774 | 0.7774 | 434 |
| 1730759160 | 0.75 | -0.1386 | -15.60 | 0.75 | 0.75 | 0.75 | 20000 |
| 1730496420 | 0.8886 | 0.1888 | 26.98 | 0.8964 | 0.8964 | 0.8886 | 13091 |
| 1730409900 | 0.6998 | 0 | 0.00 | 0.6998 | 0.6998 | 0.6998 | 0 |
| 1730323500 | 0.6998 | 0 | 0.00 | 0.6998 | 0.6998 | 0.6998 | 0 |
| 1730237100 | 0.6998 | 0 | 0.00 | 0.6998 | 0.6998 | 0.6998 | 0 |
| 1730150700 | 0.6998 | 0 | 0.00 | 0.6998 | 0.6998 | 0.6998 | 0 |
| 1729891500 | 0.6998 | -0.0429 | -5.78 | 0.6998 | 0.6998 | 0.6998 | 53705 |
| 1729805160 | 0.7427 | 0.1927 | 35.04 | 0.7195 | 0.7427 | 0.7195 | 4250 |
| 1729718880 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729632480 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729546080 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729286880 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729200480 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729114080 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729027680 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1500 |
| 1728916200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
