ADX Energy Ltd (PK) Historical Data - ADXRF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
ADX Energy Ltd (PK) (ADXRF)
ADX Energy Ltd (PK) (ADXRF) Historical

ADX Energy Ltd (PK) (ADXRF)

0.01

-0.01

( -50.00% )

Updated: 10:14:33

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-50	0.02	0.02	0.01	10000	0.02	CS
4	-0.00947	-48.6389316898	0.01947	0.02	0.01	15000	0.01466667	CS
12	-0.06	-85.7142857143	0.07	0.1	0.01	16980	0.03706635	CS
26	-0.04	-80	0.05	0.1	0.01	18302	0.06167835	CS
52	-0.055	-84.6153846154	0.065	0.14	0.01	23048	0.0755399	CS
156	-0.07	-87.5	0.08	0.444	0.01	88319	0.05981215	CS
260	-0.04	-80	0.05	0.444	0.01	83630	0.06411068	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736893740	0.02	0	0.00	0.02	0.02	0.02	0
1736807340	0.02	0	0.00	0.02	0.02	0.02	0
1736548140	0.02	0	0.00	0.02	0.02	0.02	0
1736375340	0.02	0.008	66.67	0.02	0.02	0.02	10000
1736288940	0.012	0	0.00	0.012	0.012	0.012	0
1736202540	0.012	0	0.00	0.012	0.012	0.012	0
1735943340	0.012	0	0.00	0.012	0.012	0.012	0
1735856940	0.012	0	0.00	0.012	0.012	0.012	0
1735684140	0.012	0	0.00	0.012	0.012	0.012	0
1735597740	0.012	0	0.00	0.012	0.012	0.012	0
1735338540	0.012	0	0.00	0.012	0.012	0.012	0
1735252140	0.012	0	0.00	0.012	0.012	0.012	0
1735079340	0.012	0	0.00	0.012	0.012	0.012	0
1734992940	0.012	0	0.00	0.012	0.012	0.012	0
1734733740	0.012	0	0.00	0.012	0.012	0.012	0
1734647340	0.012	0	0.00	0.012	0.012	0.012	0
1734560940	0.012	-0.009	-42.86	0.01947	0.01947	0.012	20000
1734474360	0.021	0.011	110.00	0.021	0.021	0.021	10000
1734388080	0.01	0	0.00	0.01	0.01	0.01	0
1734128880	0.01	0	0.00	0.01	0.01	0.01	0
1734042480	0.01	-0.03	-75.00	0.01	0.01	0.01	70000
1733955600	0.04	0	0.00	0.04	0.04	0.04	0
1733869200	0.04	0	0.00	0.04	0.04	0.04	0
1733782800	0.04	0	0.00	0.04	0.04	0.04	0
1733523600	0.04	0	0.00	0.04	0.04	0.04	0
1733437200	0.04	0	0.00	0.04	0.04	0.04	0
1733350800	0.04	0	0.00	0.04	0.04	0.04	0
1733264400	0.04	0	0.00	0.04	0.04	0.04	0
1733178000	0.04	0	0.00	0.04	0.04	0.04	0
1732918800	0.04	0	0.00	0.04	0.04	0.04	0
1732746000	0.04	0	0.00	0.04	0.04	0.04	0
1732659600	0.04	0	0.00	0.04	0.04	0.04	0
1732573200	0.04	0	0.00	0.04	0.04	0.04	0
1732314000	0.04	0.01405	54.14	0.04	0.04	0.04	2500
1732227900	0.02595	-0.00405	-13.50	0.026	0.026	0.02595	9500
1732141740	0.03	-0.048	-61.54	0.015	0.03	0.015	20000
1732055040	0.078	0	0.00	0.078	0.078	0.078	0
1731968640	0.078	0.003	4.00	0.078	0.078	0.078	10000
1731709200	0.075	0	0.00	0.075	0.075	0.075	0
1731622800	0.075	-0.005	-6.25	0.075	0.075	0.075	740
1731536760	0.08	-0.02	-20.00	0.08	0.08	0.08	20000
1731450480	0.1	0.03	42.86	0.09	0.1	0.09	3000
1731363600	0.07	0	0.00	0.07	0.07	0.07	0
1731104400	0.07	0	0.00	0.07	0.07	0.07	0
1731018000	0.07	0	0.00	0.07	0.07	0.07	0
1730931600	0.07	0	0.00	0.07	0.07	0.07	40000
1730845560	0.07	0	0.00	0.07	0.07	0.07	0
1730759160	0.07	-0.03	-30.00	0.07	0.07	0.07	5000
1730496300	0.1	0	0.00	0.1	0.1	0.1	0
1730409900	0.1	0	0.00	0.1	0.1	0.1	0
1730323500	0.1	0	0.00	0.1	0.1	0.1	0
1730237100	0.1	0	0.00	0.1	0.1	0.1	0
1730150700	0.1	0	0.00	0.1	0.1	0.1	0
1729891500	0.1	0	0.00	0.1	0.1	0.1	0
1729805100	0.1	0	0.00	0.1	0.1	0.1	0
1729718700	0.1	0	0.00	0.1	0.1	0.1	0
1729632300	0.1	0.016	19.05	0.09	0.1	0.09	40000
1729545600	0.084	0	0.00	0.084	0.084	0.084	0
1729286400	0.084	-0.016	-16.00	0.084	0.084	0.084	2000
1729200360	0.1	0	0.00	0.1	0.1	0.1	0
1729113960	0.1	0	0.00	0.1	0.1	0.0868	5800
1729027680	0.1	0.02	25.00	0.1	0.1	0.1	5000

ADX Energy (PK)

Wellbeing Digital Sciences (CE)

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