Poxel Historical Data - POXELP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Poxel (POXELP)

0.1952

0.0054

(2.85%)

Closed December 04 10:30AM

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
1733246100	0.1898	-0.0054	-2.77	0.1852	0.1898	0.1852	4629
1733159700	0.1952	0.0062	3.28	0.2	0.2044999	0.1952	67381
1732900500	0.189	0.0052	2.83	0.195	0.2115	0.189	34826
1732814100	0.1838	-0.0302	-14.11	0.209	0.2115	0.1686	61349
1732727700	0.214	-0.016	-6.96	0.2085	0.214	0.206	46412
1732641300	0.23	0.001	0.44	0.23	0.23	0.23	353
1732554900	0.229	0.005	2.23	0.226	0.229	0.226	23153
1732295700	0.224	-0.0045	-1.97	0.224	0.224	0.224	2000
1732209300	0.2285	0	0.00	0.2285	0.2285	0.2285	0
1732122900	0.2285	0	0.00	0.2285	0.2285	0.2285	0
1732036500	0.2285	0	0.00	0.2285	0.2285	0.2285	0
1731950100	0.2285	-0.0175	-7.11	0.2235	0.2285	0.2235	9626
1731690900	0.246	-0.0005	-0.20	0.246	0.246	0.246	21342
1731604500	0.2465	0	0.00	0.2465	0.2465	0.2465	0
1731518100	0.2465	-0.0145	-5.56	0.254	0.254	0.239	32042
1731431700	0.261	0.006	2.35	0.262	0.262	0.261	40687
1731345300	0.255	-0.012	-4.49	0.261	0.261	0.255	20586
1731086100	0.267	0.0005	0.19	0.269	0.27175	0.267	3672
1730999700	0.2665	-0.0175	-6.16	0.264	0.2675	0.258	52822
1730913300	0.2839999	-0.007	-2.41	0.2839999	0.28975	0.2839999	251
1730826900	0.291	-0.0005	-0.17	0.2849999	0.291	0.2849999	18719
1730740500	0.2915	0.0095001	3.37	0.2915	0.308	0.2834999	25501
1730481300	0.2819999	0	0.00	0.2819999	0.2819999	0.2819999	0
1730394900	0.2819999	-0.0125	-4.24	0.2814999	0.293	0.2715	65917
1730308500	0.2945	-0.0255	-7.97	0.303	0.3055	0.2945	16658
1730222100	0.32	0	0.00	0.32	0.32	0.32	0
1730135700	0.32	-0.0105	-3.18	0.32	0.32	0.32	16407
1729872900	0.3305	0	0.00	0.3305	0.3305	0.3305	0
1729786500	0.3305	0	0.00	0.3305	0.3305	0.3305	0
1729700100	0.3305	0.021	6.79	0.3175	0.3444999	0.3175	12369
1729613700	0.3095	0	0.00	0.3095	0.3095	0.3095	0
1729527300	0.3095	-0.01725	-5.28	0.307	0.3095	0.305	37362
1729268100	0.32675	0	0.00	0.32675	0.32675	0.32675	0
1729181700	0.32675	0	0.00	0.32675	0.32675	0.32675	0
1729095300	0.32675	-0.01275	-3.76	0.3365	0.3405	0.32675	6356
1729008900	0.3395	-0.01	-2.86	0.3395	0.341	0.3395	14359
1728922500	0.3495	0.00275	0.79	0.36	0.36	0.3495	16765
1728663300	0.34675	-0.02575	-6.91	0.3505	0.3505	0.34675	4811
1728576900	0.3725	0	0.00	0.3725	0.3725	0.3725	0
1728490500	0.3725	0	0.00	0.3725	0.3725	0.3725	0
1728404100	0.3725	-0.021	-5.34	0.3725	0.3725	0.3725	4750
1728317700	0.3935	0.0045	1.16	0.395	0.395	0.3935	346
1728058500	0.389	0.0355	10.04	0.376	0.397	0.376	45925
1727972100	0.3535	0	0.00	0.3535	0.3535	0.3535	0
1727885700	0.3535	-0.014	-3.81	0.356	0.3655	0.3405	33009
1727799300	0.3675	-0.0425	-10.37	0.421	0.427	0.365	34654
1727712900	0.4099999	-0.134	-24.63	0.509	0.523	0.4015	70858
1727453700	0.544	0.018	3.42	0.556	0.556	0.533	7701
1727367300	0.526	-0.004	-0.75	0.523	0.526	0.523	2290
1727280900	0.53	-0.005	-0.93	0.53	0.53	0.53	433
1727194500	0.535	0.003	0.56	0.542	0.542	0.533	18782
1727108100	0.532	-0.033	-5.84	0.539	0.539	0.531	14083
1726848900	0.5649999	0.0179999	3.29	0.5649999	0.5649999	0.5649999	1500
1726762500	0.547	0.017	3.21	0.545	0.556	0.544	733
1726676100	0.53	-0.004	-0.75	0.53	0.53	0.53	93
1726589700	0.534	0	0.00	0.534	0.534	0.534	0
1726503300	0.534	-0.014	-2.55	0.54	0.544	0.534	21078
1726244100	0.548	0.017	3.20	0.554	0.557	0.548	10236
1726157700	0.531	-0.028	-5.01	0.5679999	0.5679999	0.531	6363
1726071300	0.559	-0.027	-4.61	0.5709999	0.5709999	0.559	1423
1725984900	0.586	0.0190001	3.35	0.56	0.6	0.56	29425
1725898500	0.5669999	0	0.00	0.5669999	0.5669999	0.5669999	0
1725639300	0.5669999	0.001	0.18	0.561	0.5669999	0.558	15833
1725552900	0.5659999	0.0159999	2.91	0.5659999	0.5659999	0.5659999	106
1725466500	0.55	-0.012	-2.14	0.551	0.551	0.55	123

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