PPX Mining Corp Historical Data - PPX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Canada
TSXV
PPX Mining Corp (PPX)
PPX Mining Corp (PPX) Historical

PPX Mining Corp (PPX)

0.04

0.00

(0.00%)

Closed 19 January 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	14.2857142857	0.035	0.04	0.035	34111	0.03992964	CS
4	0.005	14.2857142857	0.035	0.04	0.03	71909	0.0366785	CS
12	0	0	0.04	0.04	0.025	98298	0.03185649	CS
26	-0.025	-38.4615384615	0.065	0.065	0.025	176240	0.03988353	CS
52	0.015	60	0.025	0.08	0.015	116617	0.04125845	CS
156	0	0	0.04	0.08	0.015	54410	0.03639621	CS
260	-0.01	-20	0.05	0.095	0.015	41364	0.03949149	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737153600	0.04	0	0.00	0.04	0.04	0.04	0
1737067200	0.04	0.005	14.29	0.035	0.04	0.035	168156
1736980800	0.035	0	0.00	0.035	0.035	0.035	2000
1736894400	0.035	0	0.00	0.035	0.035	0.035	0
1736808000	0.035	0	0.00	0.035	0.035	0.035	0
1736548800	0.035	0	0.00	0.035	0.035	0.035	400
1736462400	0.035	0	0.00	0.035	0.035	0.035	0
1736376000	0.035	-0.005	-12.50	0.04	0.04	0.035	175000
1736289600	0.04	0.005	14.29	0.03	0.04	0.03	219280
1736203200	0.035	0.005	16.67	0.035	0.035	0.035	190000
1735944000	0.03	0	0.00	0.03	0.03	0.03	0
1735857600	0.03	0	0.00	0.03	0.03	0.03	0
1735684800	0.03	0	0.00	0.03	0.03	0.03	0
1735598400	0.03	-0.005	-14.29	0.03	0.03	0.03	1200
1735339200	0.035	0	0.00	0.03	0.035	0.03	48000
1735080000	0.035	0	0.00	0.035	0.035	0.035	0
1734993600	0.035	0	0.00	0.03	0.035	0.03	257500
1734734400	0.035	0.005	16.67	0.035	0.035	0.035	89000
1734648000	0.03	-0.005	-14.29	0.03	0.03	0.03	1000
1734561600	0.035	0.005	16.67	0.03	0.035	0.03	89019
1734475200	0.03	-0.005	-14.29	0.03	0.03	0.03	2000
1734388800	0.035	0	0.00	0.035	0.035	0.035	0
1734129600	0.035	0	0.00	0.035	0.035	0.035	0
1734043200	0.035	0	0.00	0.035	0.035	0.035	30000
1733956800	0.035	0	0.00	0.035	0.035	0.035	0
1733870400	0.035	0	0.00	0.035	0.035	0.035	0
1733784000	0.035	0	0.00	0.035	0.035	0.035	0
1733524800	0.035	0	0.00	0.035	0.035	0.035	0
1733438400	0.035	0.005	16.67	0.035	0.035	0.035	72000
1733352000	0.03	-0.005	-14.29	0.03	0.03	0.03	10000
1733265600	0.035	0.005	16.67	0.035	0.035	0.035	132200
1733179200	0.03	0	0.00	0.03	0.03	0.03	0
1732920000	0.03	0.005	20.00	0.03	0.03	0.03	124000
1732833600	0.025	-0.005	-16.67	0.025	0.025	0.025	1371500
1732747200	0.03	-0.005	-14.29	0.03	0.03	0.03	51000
1732660800	0.035	0.005	16.67	0.035	0.035	0.035	28000
1732574400	0.03	0	0.00	0.03	0.03	0.03	464000
1732315200	0.03	0	0.00	0.03	0.03	0.03	9728
1732228800	0.03	0	0.00	0.03	0.03	0.03	0
1732142400	0.03	-0.005	-14.29	0.035	0.035	0.03	50000
1732056000	0.035	0	0.00	0.03	0.035	0.03	197000
1731969600	0.035	0	0.00	0.035	0.035	0.035	20000
1731710400	0.035	0	0.00	0.035	0.035	0.035	335000
1731624000	0.035	-0.005	-12.50	0.03	0.035	0.03	89000
1731537600	0.04	0	0.00	0.04	0.04	0.04	0
1731451200	0.04	0.01	33.33	0.035	0.04	0.035	59000
1731364800	0.03	-0.005	-14.29	0.03	0.03	0.025	785000
1731105600	0.035	-0.005	-12.50	0.035	0.035	0.035	16000
1731019200	0.04	0	0.00	0.04	0.04	0.04	17000
1730932800	0.04	0.005	14.29	0.035	0.04	0.035	114670
1730846400	0.035	0	0.00	0.035	0.035	0.035	0
1730760000	0.035	-0.005	-12.50	0.035	0.035	0.035	85000
1730497200	0.04	0	0.00	0.04	0.04	0.04	0
1730410800	0.04	0	0.00	0.04	0.04	0.04	21
1730324400	0.04	0	0.00	0.04	0.04	0.04	0
1730238000	0.04	0	0.00	0.04	0.04	0.04	1
1730151600	0.04	0	0.00	0.04	0.04	0.04	202000
1729892400	0.04	0	0.00	0.04	0.04	0.04	0
1729806000	0.04	0	0.00	0.04	0.04	0.04	389000
1729719600	0.04	0	0.00	0.04	0.04	0.04	266000
1729633200	0.04	0	0.00	0.04	0.045	0.04	422000
1729546800	0.04	0	0.00	0.04	0.04	0.04	2000

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