ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

TKN Ninepoint Web3 Innovators Fund

18.80
-0.33 (-1.73%)
Jul 05 2024 - Closed
Delayed by 15 minutes

TKN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2024 18.80 -0.33 -1.73% 18.99 18.99 18.47 1,820
Jul 04 2024 19.13 -0.19 -0.98% 18.83 19.13 18.83 6,190
Jul 03 2024 19.32 -0.21 -1.08% 19.32 19.32 19.32 170
Jul 02 2024 19.53 0.33 1.72% 19.45 19.53 19.45 620
Jun 28 2024 19.20 -0.34 -1.74% 20.12 20.12 19.20 250
Jun 27 2024 19.54 0.19 0.98% 19.22 19.59 19.22 984
Jun 26 2024 19.35 0.00 0.00% 19.35 19.35 19.35 0
Jun 25 2024 19.35 0.74 3.98% 19.35 19.35 19.35 142
Jun 24 2024 18.61 -0.83 -4.27% 19.02 19.02 18.61 1,540
Jun 21 2024 19.44 -0.16 -0.82% 18.81 19.44 18.81 4,685
Jun 20 2024 19.60 -0.13 -0.66% 19.56 19.61 19.56 922
Jun 19 2024 19.73 0.21 1.08% 19.73 19.73 19.73 24
Jun 18 2024 19.52 -0.40 -2.01% 19.55 19.55 19.51 626
Jun 17 2024 19.92 0.37 1.89% 19.46 19.92 19.33 18,565
Jun 14 2024 19.55 -0.19 -0.96% 19.75 19.79 19.54 3,986
Jun 13 2024 19.74 -0.26 -1.30% 19.66 20.07 19.66 1,481
Jun 12 2024 20.00 0.19 0.96% 20.13 20.13 20.00 510
Jun 11 2024 19.81 -0.54 -2.65% 19.93 19.93 18.06 654
Jun 10 2024 20.35 0.22 1.09% 18.28 20.41 18.28 1,210
Jun 07 2024 20.13 -0.21 -1.03% 20.41 20.50 20.13 4,150
Jun 06 2024 20.34 0.09 0.44% 20.32 20.40 20.32 1,975
Jun 05 2024 20.25 0.48 2.43% 20.00 20.25 19.99 7,561
Jun 04 2024 19.77 0.34 1.75% 19.62 19.88 19.62 4,676
Jun 03 2024 19.43 0.28 1.46% 19.06 19.46 19.06 6,718
May 31 2024 19.15 -0.33 -1.69% 19.22 19.22 19.00 2,795
May 30 2024 19.48 -0.03 -0.15% 19.70 19.70 19.48 1,820
May 29 2024 19.51 -0.17 -0.86% 19.22 19.57 19.22 1,589
May 28 2024 19.68 0.18 0.92% 19.53 19.68 19.53 1,711
May 27 2024 19.50 0.08 0.41% 19.50 19.50 19.50 31
May 24 2024 19.42 0.27 1.41% 19.20 19.42 19.20 2,679
May 23 2024 19.15 -0.13 -0.67% 19.26 19.35 19.15 15,180
May 22 2024 19.28 0.14 0.73% 18.91 19.46 18.91 12,453
May 21 2024 19.14 0.95 5.22% 18.47 19.34 18.47 2,717
May 17 2024 18.19 0.36 2.02% 18.19 18.19 18.19 225
May 16 2024 17.83 -0.31 -1.71% 18.24 18.24 17.83 425
May 15 2024 18.14 0.62 3.54% 18.00 18.14 18.00 1,591
May 14 2024 17.52 0.01 0.06% 17.25 17.57 17.25 11,110
May 13 2024 17.51 0.00 0.00% 17.56 17.75 17.51 20,490
May 10 2024 17.51 -0.47 -2.61% 17.50 17.51 17.50 425
May 09 2024 17.98 -0.10 -0.55% 18.01 18.01 17.76 1,305
May 08 2024 18.08 -0.40 -2.16% 18.21 18.21 18.04 7,512
May 07 2024 18.48 -0.10 -0.54% 18.79 18.79 18.48 245
May 06 2024 18.58 0.27 1.47% 18.58 18.58 18.58 100
May 03 2024 18.31 0.39 2.18% 18.42 18.42 18.25 3,624
May 02 2024 17.92 0.37 2.11% 17.86 17.99 17.86 8,400
May 01 2024 17.55 -0.21 -1.18% 17.57 17.77 17.55 1,325
Apr 30 2024 17.76 -0.63 -3.43% 19.49 19.49 17.76 513
Apr 29 2024 18.39 -0.17 -0.92% 18.54 18.54 18.39 120
Apr 26 2024 18.56 0.35 1.92% 18.52 18.57 18.52 1,400
Apr 25 2024 18.21 0.07 0.39% 18.12 18.22 17.89 750
Apr 24 2024 18.14 -0.37 -2.00% 18.14 18.14 18.14 326
Apr 23 2024 18.51 0.31 1.70% 18.56 18.60 18.51 860
Apr 22 2024 18.20 0.37 2.08% 17.81 18.21 17.81 750
Apr 19 2024 17.83 -0.14 -0.78% 17.79 17.83 17.77 7,695
Apr 18 2024 17.97 0.09 0.50% 18.16 18.16 17.95 1,866
Apr 17 2024 17.88 -0.29 -1.60% 18.04 18.04 17.86 1,825
Apr 16 2024 18.17 -0.07 -0.38% 17.95 18.19 17.95 1,730
Apr 15 2024 18.24 -0.83 -4.35% 19.03 19.03 18.24 6,006
Apr 12 2024 19.07 -0.76 -3.83% 19.39 19.39 19.04 1,730
Apr 11 2024 19.83 0.25 1.28% 19.76 19.83 19.74 200
Apr 10 2024 19.58 0.23 1.19% 19.58 19.58 19.58 660
Apr 09 2024 19.35 -0.88 -4.35% 20.00 20.01 19.25 5,286
Apr 08 2024 20.23 0.91 4.71% 20.00 20.28 20.00 4,775

Your Recent History

Delayed Upgrade Clock