Advance ZincTek Ltd Historical Data - ANO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Australia
ASX
Advance ZincTek Ltd (ANO)
Advance ZincTek Ltd (ANO) Historical

Advance ZincTek Ltd (ANO)

0.765

0.00

(0.00%)

Closed January 22 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.657894736842	0.76	0.765	0.76	2546	0.76116573	DE
4	0	0	0.765	0.78	0.76	4413	0.76082675	DE
12	0	0	0.765	0.785	0.755	10785	0.76022026	DE
26	0.045	6.25	0.72	0.8	0.72	10080	0.74763787	DE
52	-0.275	-26.4423076923	1.04	1.045	0.68	7699	0.76902039	DE
156	-2.235	-74.5	3	3	0.68	13404	1.65721543	DE
260	-5.385	-87.5609756098	6.15	6.8	0.68	20454	3.23408809	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737436500	0.765	0	0.00	0.765	0.765	0.765	1041
1737350100	0.765	0	0.00	0.765	0.765	0.765	0
1737090900	0.765	0	0.00	0.765	0.765	0.765	1362
1737004500	0.765	0	0.00	0.765	0.765	0.765	0
1736918100	0.765	0.005	0.66	0.765	0.765	0.765	419
1736831700	0.76	0	0.00	0.76	0.76	0.76	5858
1736745300	0.76	0	0.00	0.76	0.76	0.76	825
1736486100	0.76	0	0.00	0.78	0.78	0.76	2501
1736399700	0.76	0	0.00	0.76	0.76	0.76	0
1736313300	0.76	0	0.00	0.76	0.76	0.76	0
1736226900	0.76	-0.005	-0.65	0.765	0.765	0.76	25068
1736140500	0.765	0	0.00	0.765	0.765	0.765	58
1735881300	0.765	0.005	0.66	0.765	0.765	0.765	1180
1735794900	0.76	0	0.00	0.765	0.765	0.76	2
1735617660	0.76	-0.005	-0.65	0.76	0.76	0.76	13324
1735535700	0.765	0.005	0.66	0.76	0.765	0.76	2894
1735276500	0.76	-0.005	-0.65	0.76	0.76	0.76	300
1735014060	0.765	0	0.00	0.765	0.765	0.765	3572
1734930900	0.765	0	0.00	0.765	0.765	0.765	0
1734671700	0.765	0	0.00	0.765	0.765	0.765	283
1734585300	0.765	0	0.00	0.765	0.765	0.765	2500
1734498900	0.765	0	0.00	0.765	0.765	0.765	152
1734412500	0.765	0.005	0.66	0.765	0.765	0.765	28
1734326100	0.76	0	0.00	0.76	0.76	0.76	0
1734066900	0.76	0	0.00	0.76	0.76	0.76	2163
1733980500	0.76	0	0.00	0.76	0.76	0.76	797
1733894100	0.76	0	0.00	0.76	0.76	0.76	1546
1733807700	0.76	0	0.00	0.76	0.76	0.76	7477
1733721300	0.76	0	0.00	0.76	0.76	0.76	127
1733462100	0.76	0	0.00	0.76	0.76	0.76	13827
1733375700	0.76	0	0.00	0.76	0.78	0.76	47462
1733289300	0.76	-0.01	-1.30	0.76	0.76	0.76	1000
1733202900	0.77	0	0.00	0.77	0.77	0.77	0
1733116500	0.77	0.01	1.32	0.77	0.77	0.77	2276
1732857300	0.76	0	0.00	0.76	0.76	0.76	0
1732770900	0.76	0	0.00	0.76	0.76	0.76	683
1732684500	0.76	0	0.00	0.76	0.76	0.76	28869
1732598100	0.76	0	0.00	0.76	0.76	0.76	3459
1732511700	0.76	0	0.00	0.76	0.76	0.76	0
1732252500	0.76	0	0.00	0.76	0.76	0.76	0
1732166100	0.76	0	0.00	0.76	0.76	0.76	332
1732079700	0.76	0	0.00	0.76	0.76	0.76	3567
1731993300	0.76	0	0.00	0.77	0.785	0.76	33045
1731906900	0.76	0	0.00	0.76	0.76	0.76	0
1731647700	0.76	0	0.00	0.76	0.76	0.76	0
1731561300	0.76	0	0.00	0.76	0.765	0.76	10587
1731474900	0.76	0	0.00	0.76	0.76	0.76	16735
1731388500	0.76	0	0.00	0.76	0.76	0.76	0
1731302100	0.76	0	0.00	0.76	0.76	0.76	77656
1731042900	0.76	0	0.00	0.76	0.76	0.76	0
1730956500	0.76	0	0.00	0.76	0.76	0.76	0
1730870100	0.76	-0.015	-1.94	0.76	0.76	0.76	9333
1730783700	0.775	0.015	1.97	0.775	0.775	0.775	1
1730697300	0.76	0	0.00	0.77	0.77	0.76	18062
1730438100	0.76	-0.005	-0.65	0.76	0.76	0.755	90054
1730351700	0.765	0	0.00	0.765	0.765	0.765	0
1730265300	0.765	0.005	0.66	0.765	0.765	0.765	2000
1730178900	0.76	0	0.00	0.76	0.76	0.76	0
1730092500	0.76	0	0.00	0.76	0.76	0.76	0
1729833300	0.76	0	0.00	0.76	0.76	0.76	4028
1729746900	0.76	-0.005	-0.65	0.765	0.765	0.76	48462
1729660500	0.765	0	0.00	0.765	0.765	0.765	0
1729574100	0.765	0.005	0.66	0.765	0.765	0.765	2

Advance ZincTek

Diamond Offshore Drilling

Maple Gold Mines

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