2020 Bulkers LTD Historical Data - 0FF | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
2020 Bulkers LTD (0FF)
2020 Bulkers LTD (0FF) Historical

2020 Bulkers LTD (0FF)

11.65

0.03

(0.26%)

Closed September 01 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	1.30434782609	11.5	11.82	11.29	540	11.45286138	DE
4	-0.6	-4.89795918367	12.25	12.71	11.29	1121	12.03079983	DE
12	-2.27	-16.3074712644	13.92	13.92	11.29	875	12.69384213	DE
26	-1.89	-13.9586410635	13.54	15.4	11.29	956	13.37203598	DE
52	3.745	47.3750790639	7.905	15.4	7.785	1035	11.99579516	DE
156	3.745	47.3750790639	7.905	15.4	7.785	1035	11.99579516	DE
260	3.745	47.3750790639	7.905	15.4	7.785	1035	11.99579516	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1725049560	11.68	-0.05	-0.43	11.82	11.82	11.59	278
1724963160	11.73	0.35	3.08	11.36	11.73	11.36	611
1724876760	11.38	-0.17	-1.47	11.29	11.38	11.29	810
1724790420	11.55	0.26	2.30	11.67	11.67	11.55	151
1724704020	11.29	-0.1	-0.88	11.35	11.54	11.29	542
1724444820	11.39	-0.21	-1.81	11.5	11.5	11.34	584
1724358420	11.6	0.06	0.52	11.58	11.6	11.58	650
1724271960	11.54	0	0.00	11.54	11.54	11.54	0
1724185560	11.54	-0.41	-3.43	11.83	11.83	11.44	341
1724099220	11.95	-0.05	-0.42	11.98	11.98	11.79	1060
1723840020	12	0.04	0.33	12.06	12.06	11.99	566
1723753620	11.96	-0.75	-5.90	12.64	12.64	11.85	1665
1723667160	12.71	0.39	3.17	12.26	12.71	12.26	5481
1723580760	12.32	-0.06	-0.48	12.32	12.32	12.32	42
1723494360	12.38	0.28	2.31	12.23	12.38	12.21	485
1723235220	12.1	0.06	0.50	12.12	12.12	12.1	1200
1723148820	12.04	0.05	0.42	11.84	12.04	11.84	77
1723062360	11.99	0.04	0.33	12.31	12.34	11.99	1210
1722975960	11.95	0.25	2.14	11.88	11.95	11.68	550
1722889620	11.7	-0.02	-0.17	11.51	11.7	11.3	1477
1722630360	11.72	-0.66	-5.33	12.25	12.25	11.72	3790
1722544020	12.38	-0.08	-0.64	12.65	12.65	12.38	1198
1722457560	12.46	0	0.00	12.45	12.46	12.45	2000
1722371220	12.46	-0.23	-1.81	12.69	12.69	12.46	485
1722284760	12.69	-0.05	-0.39	12.5	12.69	12.4	676
1722025620	12.74	0.22	1.76	12.79	12.79	12.61	1700
1721939160	12.52	-0.26	-2.03	12.76	12.76	12.47	349
1721852820	12.78	-0.07	-0.54	12.91	12.91	12.77	762
1721766420	12.85	-0.39	-2.95	13.04	13.04	12.85	662
1721679960	13.24	0.62	4.91	12.85	13.27	12.85	2535
1721420760	12.62	-0.35	-2.70	12.88	12.88	12.62	660
1721334360	12.97	0.01	0.08	12.8	13.03	12.8	310
1721248020	12.96	0.03	0.23	12.93	12.96	12.91	840
1721161560	12.93	-0.36	-2.71	13.12	13.12	12.83	642
1721075160	13.29	0.05	0.38	13.14	13.29	13.07	3115
1720815960	13.24	0.05	0.38	13.2	13.3	13.09	545
1720729560	13.19	-0.47	-3.44	13.55	13.55	13.11	449
1720643220	13.66	0.25	1.86	13.54	13.66	13.54	110
1720556760	13.41	0.18	1.36	13.21	13.41	13.21	72
1720470360	13.23	-0.02	-0.15	13.23	13.24	13.15	273
1720211220	13.25	-0.48	-3.50	13.6	13.6	13.25	367
1720124820	13.73	-0.12	-0.87	13.81	13.91	13.73	496
1720038420	13.85	0.2	1.47	13.8	13.85	13.76	328
1719952020	13.65	-0.13	-0.94	13.65	13.88	13.65	827
1719865620	13.78	0.27	2.00	13.64	13.83	13.43	1020
1719606420	13.51	-0.07	-0.52	13.68	13.68	13.51	285
1719520020	13.58	0.31	2.34	13.52	13.58	13.52	1220
1719433620	13.27	0.04	0.30	13.26	13.27	13.21	857
1719347160	13.23	0	0.00	13.11	13.23	13.06	408
1719260820	13.23	-0.1	-0.75	13.23	13.23	13.23	18
1719001620	13.33	-0.13	-0.97	13.33	13.33	13.33	150
1718915160	13.46	0.28	2.12	13.23	13.46	13.23	535
1718828820	13.18	-0.21	-1.57	13.2	13.2	13.18	1030
1718742360	13.39	-0.07	-0.52	13.51	13.51	13.31	355
1718656020	13.46	0.01	0.07	13.5	13.57	13.38	623
1718396820	13.45	-0.3	-2.18	13.69	13.69	13.45	490
1718310420	13.75	0.1	0.73	13.82	13.82	13.63	604
1718224020	13.65	0.35	2.63	13.35	13.69	13.35	1152
1718137620	13.3	-0.22	-1.63	13.64	13.64	13.01	1935
1718051220	13.52	0.04	0.30	13.22	13.64	13.16	1249
1717792020	13.48	-0.33	-2.39	13.92	13.92	13.48	157
1717705620	13.81	-0.12	-0.86	14.28	14.28	13.81	525
1717619220	13.93	-0.04	-0.29	14.04	14.04	13.93	470
1717532820	13.97	-0.19	-1.34	14.04	14.17	13.86	513
1717446420	14.16	-0.32	-2.21	14.57	14.57	14.16	865

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