Ramp Metals Inc Historical Data - RAMP | 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
Ramp Metals Inc (RAMP)
Ramp Metals Inc (RAMP) Historical

Ramp Metals Inc (RAMP)

0.89

0.10

(12.66%)

Closed 04 January 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	8.53658536585	0.82	0.9	0.76	10850	0.78776498	CS
4	0.12	15.5844155844	0.77	0.9	0.7	24583	0.74697586	CS
12	0.23	34.8484848485	0.66	0.9	0.66	36968	0.75067744	CS
26	0.22	32.8358208955	0.67	0.95	0.41	74427	0.67434106	CS
52	0.64	256	0.25	0.95	0.135	100981	0.59313492	CS
156	0.64	256	0.25	0.95	0.135	100981	0.59313492	CS
260	0.64	256	0.25	0.95	0.135	100981	0.59313492	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735944000	0.89	0.1	12.66	0.8	0.9	0.8	142291
1735857600	0.79	-0.01	-1.25	0.8	0.8	0.79	5500
1735684800	0.8	0	0.00	0.78	0.8	0.78	13500
1735598400	0.8	0.04	5.26	0.8	0.8	0.76	12500
1735339200	0.76	-0.04	-5.00	0.8199999	0.8199999	0.76	11900
1735069200	0.8	0.06	8.11	0.75	0.8	0.75	18655
1734993600	0.74	0	0.00	0.74	0.83	0.73	30236
1734734400	0.74	0	0.00	0.74	0.75	0.74	11300
1734648000	0.74	0.03	4.23	0.71	0.75	0.71	6500
1734561600	0.71	0	0.00	0.72	0.73	0.71	8100
1734475200	0.71	-0.01	-1.39	0.72	0.72	0.71	17000
1734388800	0.72	-0.03	-4.00	0.7	0.72	0.7	10900
1734129600	0.75	0.03	4.17	0.73	0.76	0.72	53500
1734043200	0.72	0	0.00	0.73	0.73	0.72	39682
1733956800	0.72	-0.04	-5.26	0.77	0.77	0.72	25901
1733870400	0.76	0.04	5.56	0.71	0.76	0.7	108002
1733784000	0.72	-0.04	-5.26	0.73	0.76	0.72	39600
1733524800	0.76	0.03	4.11	0.77	0.78	0.76	5128
1733438400	0.73	0	0.00	0.73	0.73	0.73	0
1733352000	0.73	-0.01	-1.35	0.73	0.73	0.71	21506
1733265600	0.74	-0.02	-2.63	0.74	0.74	0.72	14585
1733179200	0.76	0.06	8.57	0.7	0.77	0.6899999	323946
1732920000	0.7	0.0100001	1.45	0.6899999	0.7	0.6899999	18279
1732833600	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1732747200	0.6899999	-0.04	-5.48	0.71	0.71	0.6899999	19022
1732660800	0.73	0.01	1.39	0.73	0.73	0.73	25500
1732574400	0.72	0.01	1.41	0.71	0.75	0.7	91500
1732315200	0.71	0.01	1.43	0.73	0.73	0.71	6551
1732228800	0.7	-0.02	-2.78	0.7	0.7	0.7	8502
1732142400	0.72	0.02	2.86	0.7	0.72	0.7	5000
1732056000	0.7	-0.01	-1.41	0.71	0.71	0.7	35000
1731969600	0.71	-0.02	-2.74	0.73	0.73	0.71	24841
1731710400	0.73	-0.03	-3.95	0.74	0.74	0.73	10000
1731624000	0.76	-0.02	-2.56	0.77	0.77	0.75	34643
1731537600	0.78	0.07	9.86	0.78	0.8	0.75	87506
1731451200	0.71	-0.03	-4.05	0.74	0.74	0.71	32500
1731364800	0.74	-0.01	-1.33	0.75	0.75	0.73	19952
1731105600	0.75	-0.01	-1.32	0.76	0.78	0.75	25504
1731019200	0.76	0.05	7.04	0.75	0.76	0.75	33100
1730932800	0.71	-0.04	-5.33	0.71	0.72	0.71	11675
1730846400	0.75	0	0.00	0.73	0.75	0.71	14502
1730760000	0.75	-0.02	-2.60	0.76	0.76	0.75	6000
1730497200	0.77	0.06	8.45	0.71	0.77	0.71	18001
1730410800	0.71	0.01	1.43	0.7	0.71	0.7	29465
1730324400	0.7	-0.04	-5.41	0.72	0.72	0.7	51700
1730238000	0.74	0.01	1.37	0.74	0.74	0.74	10017
1730151600	0.73	-0.02	-2.67	0.76	0.78	0.73	71360
1729892400	0.75	0	0.00	0.76	0.76	0.75	32000
1729806000	0.75	-0.07	-8.54	0.83	0.83	0.75	114009
1729719600	0.8199999	-0.02	-2.38	0.84	0.84	0.8199999	18600
1729633200	0.84	0.01	1.20	0.8	0.9	0.79	81546
1729546800	0.83	0.0100001	1.22	0.8199999	0.83	0.8	21455
1729287600	0.8199999	0.0199999	2.50	0.8	0.83	0.77	69502
1729201200	0.8	0.02	2.56	0.8	0.8	0.79	10500
1729114800	0.78	0.03	4.00	0.79	0.8	0.77	24033
1729028400	0.75	0.07	10.29	0.68	0.8	0.68	176518
1728682800	0.68	0.02	3.03	0.66	0.7	0.66	54000
1728596400	0.66	0.01	1.54	0.66	0.66	0.66	8500
1728510000	0.65	-0.02	-2.99	0.66	0.67	0.65	32500
1728423600	0.67	0.03	4.69	0.63	0.68	0.63	95386
1728337200	0.64	0.03	4.92	0.64	0.65	0.64	34454
1728078000	0.61	-0.01	-1.61	0.62	0.64	0.61	63050

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