Thesis Gold Inc Historical Data - 0110 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Thesis Gold Inc (0110)
Thesis Gold Inc (0110) Historical

Thesis Gold Inc (0110)

0.403

0.03

(8.04%)

Closed January 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.014	3.59897172237	0.389	0.4	0.352	34124	0.37169798	DE
4	-0.013	-3.125	0.416	0.485	0.352	31780	0.40447315	DE
12	-0.185	-31.462585034	0.588	0.644	0.352	20301	0.44265083	DE
26	0.011	2.80612244898	0.392	0.658	0.345	16250	0.46602347	DE
52	0.007	1.76767676768	0.396	0.658	0.256	21506	0.43298384	DE
156	-0.15	-27.1247739602	0.553	0.665	0.254	20381	0.42657161	DE
260	-0.15	-27.1247739602	0.553	0.665	0.254	20381	0.42657161	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735594020	0.382	0.012	3.24	0.382	0.382	0.364	9657
1735334820	0.37	-0.031	-7.73	0.389	0.389	0.352	58591
1734989220	0.401	0.014	3.62	0.401	0.401	0.401	130
1734730020	0.387	0.013	3.48	0.397	0.397	0.361	3171
1734643620	0.374	-0.021	-5.32	0.381	0.4	0.374	52364
1734557220	0.395	-0.003	-0.75	0.376	0.395	0.376	42615
1734470820	0.398	-0.005	-1.24	0.4	0.4	0.398	6555
1734384420	0.403	-0.023	-5.40	0.4099999	0.436	0.403	159083
1734125220	0.426	0.009	2.16	0.485	0.485	0.426	26640
1734038820	0.417	-0.037	-8.15	0.443	0.443	0.417	2783
1733952420	0.454	0.036	8.61	0.452	0.463	0.443	40229
1733866020	0.418	-0.039	-8.53	0.424	0.424	0.418	7693
1733779620	0.457	0.0490001	12.01	0.431	0.457	0.4079999	29708
1733520420	0.4079999	-0.005	-1.21	0.4069999	0.424	0.4069999	3205
1733434020	0.413	0.012	2.99	0.416	0.433	0.4	34279
1733347620	0.401	-0.009	-2.20	0.416	0.416	0.401	23236
1733261220	0.4099999	0.0049999	1.23	0.39	0.4099999	0.39	6115
1733174820	0.405	0	0.00	0.401	0.412	0.4	2863
1732915620	0.405	-0.03	-6.90	0.4089999	0.4089999	0.405	14001
1732829220	0.435	0.015	3.57	0.43	0.435	0.415	5880
1732742820	0.42	-0.011	-2.55	0.4089999	0.42	0.4069999	21791
1732656420	0.431	0.017	4.11	0.428	0.431	0.4079999	5057
1732570020	0.414	-0.017	-3.94	0.413	0.414	0.413	1818
1732310820	0.431	-0.029	-6.30	0.404	0.431	0.404	149768
1732224420	0.46	-0.024	-4.96	0.438	0.46	0.438	2756
1732138020	0.484	0	0.00	0.484	0.484	0.484	0
1732051620	0.484	0.028	6.14	0.484	0.484	0.484	2400
1731965220	0.456	-0.004	-0.87	0.447	0.456	0.447	2237
1731705960	0.46	0.021	4.78	0.469	0.47	0.46	15687
1731619560	0.439	0.011	2.57	0.423	0.439	0.423	14500
1731533160	0.428	-0.003	-0.70	0.449	0.449	0.4099999	56022
1731446820	0.431	-0.016	-3.58	0.456	0.456	0.431	9232
1731360420	0.447	-0.048	-9.70	0.492	0.493	0.447	62126
1731101220	0.495	-0.011	-2.17	0.495	0.499	0.495	7530
1731014760	0.506	-0.006	-1.17	0.54	0.54	0.506	52
1730928360	0.512	-0.014	-2.66	0.504	0.512	0.504	3940
1730841960	0.526	-0.01	-1.87	0.528	0.528	0.504	21134
1730755560	0.536	0.004	0.75	0.534	0.536	0.534	1000
1730496360	0.532	-0.012	-2.21	0.53	0.558	0.53	19288
1730409960	0.544	-0.036	-6.21	0.5659999	0.5659999	0.516	28515
1730323560	0.5799999	-0.03	-4.92	0.608	0.608	0.5799999	6800
1730237160	0.61	0.0280001	4.81	0.61	0.61	0.61	2550
1730150760	0.5819999	-0.022	-3.64	0.5819999	0.5819999	0.5819999	115
1729887960	0.604	0	0.00	0.604	0.604	0.604	0
1729801560	0.604	0.004	0.67	0.596	0.62	0.596	10611
1729715160	0.6	-0.032	-5.06	0.632	0.644	0.6	6037
1729628760	0.632	0.0580001	10.10	0.61	0.632	0.6	22992
1729542360	0.5739999	0.01	1.77	0.6	0.63	0.5739999	24324
1729283160	0.5639999	-0.008	-1.40	0.59	0.628	0.5639999	9266
1729196760	0.5719999	-0.036	-5.92	0.5719999	0.5719999	0.5719999	3
1729110360	0.608	0.046	8.19	0.608	0.608	0.608	300
1729023960	0.562	-0.028	-4.75	0.562	0.562	0.562	1100
1728937620	0.59	0.004	0.68	0.562	0.59	0.562	15788
1728678360	0.586	0.026	4.64	0.588	0.588	0.586	2094
1728591960	0.56	0	0.00	0.56	0.56	0.56	0
1728505560	0.56	-0.032	-5.41	0.63	0.63	0.56	8095
1728419160	0.592	0	0.00	0.592	0.592	0.592	2726
1728332760	0.592	-0.012	-1.99	0.63	0.63	0.592	50
1728073620	0.604	0	0.00	0.604	0.604	0.604	0
1727987220	0.604	0.0300001	5.23	0.6	0.624	0.6	7517
1727900820	0.5739999	0.0319999	5.90	0.63	0.63	0.5739999	4435

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