Tonner Drones Historical Data - ALTD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Tonner Drones (ALTD)
Tonner Drones (ALTD) Historical

Tonner Drones (ALTD)

0.012

-0.0002

(-1.64%)

Closed March 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0002	-1.6393442623	0.0122	0.0124	0.012	1001448	0.01218985	DE
4	0.0002	1.69491525424	0.0118	0.0132	0.0116	3211984	0.01238304	DE
12	0.0008	7.14285714286	0.0112	0.0134	0.0102	5702935	0.01181037	DE
26	0.0022	22.4489795918	0.0098	0.0168	0.0078	9400292	0.01184792	DE
52	-0.498	-97.6470588235	0.51	1.396	0.0078	6628545	0.01410228	DE
156	-1.4638	-99.1868816913	1.4758	1.4758	0.0078	4746947	0.01488657	DE
260	-1.4638	-99.1868816913	1.4758	1.4758	0.0078	4746947	0.01488657	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	0.012	-0.0002	-1.64	0.012	0.0122	0.012	608691
1740677400	0.0122	0.0002	1.67	0.0122	0.0122	0.012	273888
1740591000	0.012	-0.0002	-1.64	0.0122	0.0122	0.012	799632
1740504600	0.0122	-0.0002	-1.61	0.012	0.0122	0.012	650073
1740418200	0.0124	0.0002	1.64	0.0122	0.0124	0.012	545499
1740159000	0.0122	0	0.00	0.0122	0.0124	0.012	2738146
1740072600	0.0122	0	0.00	0.0122	0.0122	0.012	1434027
1739986200	0.0122	0.0002	1.67	0.0122	0.0124	0.012	869600
1739899800	0.012	-0.0002	-1.64	0.0122	0.0122	0.012	510604
1739813400	0.0122	0.0002	1.67	0.0118	0.0122	0.0115999	2879604
1739554200	0.012	0.0002	1.69	0.0118	0.0122	0.0115999	4240607
1739467800	0.0118	-0.0006	-4.84	0.0124	0.0124	0.0115999	5866014
1739381400	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1739295000	0.0124	0	0.00	0.012	0.0126	0.012	1801818
1739208600	0.0124	0.0002	1.64	0.0122	0.0124	0.0118	4855050
1738949400	0.0122	-0.0006	-4.69	0.0128	0.013	0.0122	5173180
1738863000	0.0128	-0.0002	-1.54	0.0126	0.013	0.0124	7173355
1738776600	0.013	0.0012	10.17	0.0115999	0.0132	0.0115999	14474576
1738690200	0.0118	0	0.00	0.0122	0.0124	0.0115999	5252941
1738603800	0.0118	0	0.00	0.0118	0.012	0.0115999	921358
1738344600	0.0118	0	0.00	0.0118	0.0118	0.0115999	567729
1738258200	0.0118	0.0002001	1.73	0.0115999	0.0122	0.0114	4195023
1738171800	0.0115999	0.0001999	1.75	0.0115999	0.0118	0.0114	1061505
1738085400	0.0114	-0.0004	-3.39	0.0115999	0.0118	0.0114	813123
1737999000	0.0118	0	0.00	0.0114	0.012	0.0114	2376279
1737739800	0.0118	0.0004	3.51	0.0118	0.0118	0.0114	244418
1737653400	0.0114	-0.0004	-3.39	0.0115999	0.0118	0.0114	1458424
1737567000	0.0118	-0.0002	-1.67	0.0115999	0.012	0.0112	2998909
1737480600	0.012	0	0.00	0.012	0.012	0.012	0
1737394200	0.012	0.0002	1.69	0.0115999	0.012	0.0114	1831724
1737135000	0.0118	-0.0002	-1.67	0.012	0.012	0.0114	2002240
1737048600	0.012	0	0.00	0.0115999	0.012	0.0114	907802
1736962200	0.012	0	0.00	0.0118	0.012	0.0114	1341792
1736875800	0.012	0.0004001	3.45	0.0115999	0.012	0.0114	1593837
1736789400	0.0115999	-0.0004	-3.33	0.0124	0.0124	0.0114	4393462
1736530200	0.012	-0.0008	-6.25	0.0124	0.0128	0.012	4689458
1736443800	0.0128	-0.0002	-1.54	0.013	0.0132	0.0124	4004543
1736357400	0.013	0.0002	1.56	0.0126	0.013	0.0122	4219657
1736271000	0.0128	0.0004	3.23	0.0124	0.0128	0.0118	4787426
1736184600	0.0124	0.0006	5.08	0.0118	0.0126	0.0115999	7583152
1735925400	0.0118	-0.001	-7.81	0.0132	0.0134	0.0118	27492252
1735839000	0.0128	0.001	8.47	0.0115999	0.0132	0.0114	15695749
1735666200	0.0118	0	0.00	0.0115999	0.0118	0.0114	1330721
1735579800	0.0118	0.0004	3.51	0.0112	0.0118	0.0112	4527761
1735320600	0.0114	-0.0004	-3.39	0.0118	0.0122	0.0114	9459455
1735061400	0.0118	-0.0002	-1.67	0.0118	0.0118	0.0114	1428548
1734975000	0.012	0	0.00	0.0118	0.012	0.0114	4107919
1734715800	0.012	0.0006	5.26	0.0112	0.012	0.011	4787708
1734629400	0.0114	-0.0004	-3.39	0.0115999	0.0115999	0.0112	2925829
1734543000	0.0118	0.0006	5.36	0.0114	0.012	0.0114	13761009
1734456600	0.0112	0.0002	1.82	0.0112	0.0112	0.0108	4307299
1734370200	0.011	0	0.00	0.0108	0.0112	0.0108	1575388
1734111000	0.011	-0.0008	-6.78	0.0115999	0.0115999	0.0108	8878052
1734024600	0.0118	-0.0004	-3.28	0.0118	0.0126	0.0114	17355307
1733938200	0.0122	0.0016	15.09	0.011	0.0122	0.011	19042322
1733851800	0.0106	-0.0002	-1.85	0.0104	0.0108	0.0102	16143668
1733765400	0.0108	-0.0002	-1.82	0.0108	0.011	0.0104	5886731
1733506200	0.011	0.0004	3.77	0.0112	0.0124	0.0108	43425223
1733419800	0.0106	-0.0002	-1.85	0.011	0.011	0.0104	6165132
1733333400	0.0108	0	0.00	0.0106	0.011	0.0104	8145687
1733247000	0.0108	0	0.00	0.0104	0.0108	0.0104	4995469
1733160600	0.0108	-0.0008	-6.90	0.0112	0.0114	0.0104	10796206

Vontobel Financial Produ...

Frank Temp ICAV Frank ST...

Intesa Sanpaolo

Vontobel Financial Produ...

BNP Paribas Issuance

First Trust ISE Cloud Co...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions