Char Technologies Ltd Historical Data - YES | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Canada
TSXV
Char Technologies Ltd (YES)
Char Technologies Ltd (YES) Historical

Char Technologies Ltd (YES)

0.345

0.00

(0.00%)

Closed 29 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.47058823529	0.34	0.37	0.335	21840	0.34894341	CS
4	-0.045	-11.5384615385	0.39	0.39	0.33	41442	0.36893006	CS
12	-0.06	-14.8148148148	0.405	0.43	0.33	34127	0.37380899	CS
26	-0.085	-19.7674418605	0.43	0.53	0.33	41125	0.40498199	CS
52	-0.345	-50	0.69	0.82	0.33	47832	0.52725534	CS
156	-0.305	-46.9230769231	0.65	1.15	0.24	58283	0.58524766	CS
260	0.195	130	0.15	1.15	0.05	56101	0.55204946	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719610800	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1719524400	0.3449999	-0.005	-1.43	0.35	0.35	0.3449999	14500
1719438000	0.35	0	0.00	0.35	0.35	0.35	0
1719351600	0.35	0.0050001	1.45	0.37	0.37	0.35	9200
1719265200	0.3449999	-0.015	-4.17	0.335	0.35	0.335	43761
1719006000	0.36	0	0.00	0.34	0.36	0.335	19900
1718919600	0.36	0.02	5.88	0.34	0.36	0.34	1245
1718833200	0.34	-0.01	-2.86	0.34	0.36	0.34	66930
1718746800	0.35	0.02	6.06	0.34	0.35	0.34	16600
1718660400	0.33	0	0.00	0.33	0.33	0.33	0
1718401200	0.33	-0.045	-12.00	0.355	0.355	0.33	59800
1718314800	0.375	0	0.00	0.375	0.375	0.375	8
1718228400	0.375	0.01	2.74	0.36	0.375	0.36	30528
1718142000	0.365	0.005	1.39	0.355	0.365	0.34	39500
1718055600	0.36	-0.03	-7.69	0.37	0.38	0.355	52803
1717796400	0.39	0.005	1.30	0.39	0.39	0.39	1000
1717710000	0.385	0.005	1.32	0.37	0.39	0.37	239620
1717623600	0.38	-0.01	-2.56	0.36	0.38	0.36	20690
1717537200	0.39	0.03	8.33	0.35	0.39	0.35	124070
1717450800	0.36	-0.03	-7.69	0.36	0.36	0.36	2000
1717191600	0.39	0	0.00	0.39	0.39	0.39	3800
1717105200	0.39	0	0.00	0.39	0.39	0.39	51650
1717018800	0.39	0.02	5.41	0.38	0.39	0.38	67367
1716932400	0.37	0.02	5.71	0.335	0.37	0.335	19490
1716846000	0.35	0	0.00	0.35	0.35	0.35	130
1716586800	0.35	0	0.00	0.35	0.35	0.35	0
1716500400	0.35	0.015	4.48	0.335	0.35	0.335	8000
1716414000	0.335	-0.015	-4.29	0.37	0.37	0.33	61401
1716327600	0.35	0	0.00	0.35	0.35	0.35	43077
1715982000	0.35	-0.015	-4.11	0.38	0.4	0.35	40000
1715895600	0.365	0	0.00	0.365	0.365	0.365	3000
1715809200	0.365	0	0.00	0.365	0.365	0.365	0
1715722800	0.365	0	0.00	0.365	0.365	0.365	16500
1715636400	0.365	0.005	1.39	0.36	0.37	0.36	49000
1715377200	0.36	0	0.00	0.38	0.38	0.36	16600
1715290800	0.36	-0.01	-2.70	0.37	0.37	0.36	15500
1715204400	0.37	0	0.00	0.37	0.37	0.37	43000
1715118000	0.37	0	0.00	0.37	0.37	0.37	0
1715031600	0.37	0	0.00	0.385	0.385	0.37	17102
1714772400	0.37	0	0.00	0.37	0.37	0.37	0
1714686000	0.37	0	0.00	0.37	0.37	0.37	3000
1714599600	0.37	0	0.00	0.395	0.395	0.37	5500
1714513200	0.37	-0.03	-7.50	0.37	0.37	0.37	112500
1714426800	0.4	0	0.00	0.4	0.4	0.4	0
1714167600	0.4	0	0.00	0.4	0.4	0.4	0
1714081200	0.4	0	0.00	0.4	0.4	0.4	0
1713994800	0.4	0	0.00	0.4	0.4	0.4	28000
1713908400	0.4	0.02	5.26	0.39	0.4099999	0.39	45500
1713822000	0.38	-0.015	-3.80	0.385	0.39	0.38	29750
1713562800	0.395	-0.005	-1.25	0.395	0.395	0.395	30000
1713476400	0.4	0	0.00	0.39	0.4	0.39	35000
1713390000	0.4	0	0.00	0.4	0.4	0.4	0
1713303600	0.4	0.01	2.56	0.4	0.4	0.4	600
1713217200	0.39	0.005	1.30	0.425	0.43	0.39	24510
1712958000	0.385	-0.015	-3.75	0.4	0.4	0.38	25000
1712871600	0.4	0	0.00	0.4	0.4	0.4	2500
1712785200	0.4	-0.005	-1.23	0.4	0.4	0.38	64550
1712698800	0.405	0.005	1.25	0.405	0.405	0.405	10500
1712612400	0.4	-0.01	-2.44	0.42	0.42	0.4	44200
1712353200	0.4099999	-0.04	-8.89	0.405	0.4099999	0.405	13330
1712266800	0.45	0.01	2.27	0.44	0.45	0.44	15000
1712180400	0.44	0.005	1.15	0.42	0.44	0.42	46397
1712094000	0.435	0	0.00	0.435	0.435	0.435	0
1712007600	0.435	0	0.00	0.435	0.435	0.435	0

Char Technologies

Microsectors US Big Bank...

NLBNPIT21VF4 20240822 2.6

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