CION Invt Corp Historical Data - D21 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CION Invt Corp (D21)
CION Invt Corp (D21) Historical

CION Invt Corp (D21)

10.95

-0.068

( -0.62% )

Updated: 04:06:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	11.048	0.05	0.45	11	11.048	11	455
1732138020	10.998	0.1	0.94	10.998	10.998	10.998	252
1732051620	10.896	0	0.00	10.896	10.896	10.896	0
1731965220	10.896	0.12	1.09	10.846	10.896	10.846	1000
1731705960	10.778	-0.03	-0.24	10.898	10.902	10.778	382
1731619560	10.804	0.04	0.35	10.804	10.804	10.804	200
1731533160	10.766	0.05	0.47	10.766	10.766	10.766	50
1731446820	10.715999	-0.16	-1.43	10.715999	10.715999	10.715999	2
1731360420	10.872	0.07	0.61	10.908	10.908	10.872	1540
1731101220	10.806	0.15	1.37	10.754	10.806	10.754	572
1731014760	10.66	-0.34	-3.09	11.198	11.276	10.66	1206
1730928360	11	0.4	3.77	10.874	11.002	10.874	201
1730841960	10.6	0.05	0.45	10.768	10.768	10.6	108
1730755560	10.552	-0.38	-3.44	10.552	10.552	10.552	267
1730496360	10.928	0.2	1.88	10.928	10.928	10.928	15
1730409960	10.726	-0.18	-1.63	10.89	10.89	10.726	5003
1730323560	10.904	-0.26	-2.36	10.904	10.904	10.904	100
1730233560	11.168	0	0.00	11.168	11.168	11.168	0
1730147160	11.168	0	0.00	11.168	11.168	11.168	0
1729887960	11.168	0	0.00	11.168	11.168	11.168	0
1729801560	11.168	-0.08	-0.73	11.168	11.168	11.168	21
1729715160	11.25	0.16	1.46	11.25	11.25	11.25	3
1729628760	11.088	-0.08	-0.73	11.16	11.164	11.088	2450
1729542360	11.17	0.02	0.18	11.17	11.17	11.17	150
1729283160	11.15	0.02	0.18	11.134	11.15	11.134	127
1729196760	11.13	0	0.00	11.13	11.13	11.13	0
1729110360	11.13	0.08	0.72	11.086	11.13	11.086	750
1729023960	11.05	0.18	1.69	11.05	11.05	11.05	1
1728937620	10.866	0.05	0.44	10.844	10.866	10.844	691
1728678360	10.818	0.03	0.26	10.818	10.818	10.818	1
1728591960	10.79	0.22	2.06	10.846	10.846	10.77	750
1728505560	10.571999	0	0.00	10.571999	10.571999	10.571999	0
1728419160	10.571999	-0.23	-2.11	10.571999	10.571999	10.571999	1
1728332760	10.8	0.01	0.09	10.926	10.926	10.8	281
1728073560	10.79	0.12	1.09	10.778	10.79	10.778	265
1727987220	10.674	0	0.00	10.674	10.674	10.674	0
1727900820	10.674	-0.14	-1.33	10.502	10.704	10.502	1071
1727814420	10.818	0.11	1.05	10.812	10.818	10.812	66
1727728020	10.706	0.09	0.81	10.504	10.706	10.504	165
1727468760	10.619999	0	0.00	10.619999	10.619999	10.619999	0
1727382360	10.619999	0.02	0.19	10.706	10.706	10.619999	1226
1727295960	10.6	-0.27	-2.48	10.6	10.6	10.6	100
1727209560	10.87	-0.05	-0.42	10.87	10.87	10.87	300
1727123160	10.916	0.14	1.32	10.916	10.916	10.916	3
1726864020	10.774	-0.11	-0.97	10.932	11.05	10.774	732
1726777560	10.88	0.16	1.49	11	11	10.88	1000
1726691220	10.72	0.06	0.60	10.784	10.784	10.72	373
1726604760	10.656	-0.03	-0.32	10.656	10.656	10.656	1
1726518420	10.69	0.1	0.98	10.69	10.69	10.69	8
1726259160	10.586	0.06	0.55	10.586	10.586	10.586	444
1726172760	10.528	0.02	0.23	10.528	10.528	10.528	35
1726086360	10.504	0	0.00	10.504	10.504	10.504	0
1725999960	10.504	-0.06	-0.53	10.502	10.504	10.5	151
1725913620	10.56	-0.12	-1.14	10.676	10.676	10.56	394
1725654360	10.682	0	0.00	10.682	10.682	10.682	0
1725567960	10.682	-0.21	-1.93	10.682	10.682	10.682	10
1725481560	10.892	0.15	1.36	10.892	10.892	10.892	553
1725395160	10.746	-0.59	-5.22	11.026	11.026	10.746	1192
1725308760	11.338	0.36	3.26	11.244	11.338	11.244	317
1725049560	10.98	0	0.00	10.98	10.98	10.98	0
1724963160	10.98	-0	-0.04	11.15	11.15	10.98	375
1724876760	10.984	-0.03	-0.24	10.872	11.018	10.872	950
1724790420	11.01	0.15	1.38	11.088	11.088	11.01	400
1724704020	10.86	0	0.00	10.86	10.86	10.86	0
1724444820	10.86	-0.19	-1.72	11.124	11.124	10.86	23
1724358420	11.05	-0.25	-2.20	11.028	11.05	11	1145

Intesa Sanpaolo

Cogna Educacao (PK)

Invesco US Treasury Bond...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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