Dart Mining Nl Historical Data - DTM | 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

Home
Investing
Stocks
Australia
ASX
Dart Mining Nl (DTM)
Dart Mining Nl (DTM) Historical

Dart Mining Nl (DTM)

0.006

0.00

( 0.00% )

Updated: 18:00:00

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-14.2857142857	0.007	0.007	0.006	1124339	0.00676256	DE
4	-0.005	-45.4545454545	0.011	0.011	0.006	1560403	0.00823559	DE
12	-0.005	-45.4545454545	0.011	0.012	0.006	1123827	0.00936244	DE
26	-0.009	-60	0.015	0.023	0.006	1077612	0.01176713	DE
52	-0.007	-53.8461538462	0.013	0.052	0.006	923244	0.01897121	DE
156	-0.08	-93.023255814	0.086	0.125	0.006	528999	0.03652672	DE
260	-0.059	-90.7692307692	0.065	0.27	0.006	415710	0.06596735	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739510100	0.006	-0.001	-14.29	0.006	0.006	0.006	325015
1739423700	0.007	0.001	16.67	0.007	0.007	0.007	1324174
1739337300	0.006	-0.001	-14.29	0.006	0.006	0.006	1009803
1739250900	0.007	0	0.00	0.007	0.007	0.007	1978859
1739164500	0.007	0	0.00	0.007	0.007	0.007	983843
1738905300	0.007	0	0.00	0.007	0.007	0.007	125000
1738818900	0.007	0	0.00	0.007	0.007	0.007	600000
1738732500	0.007	-0.001	-12.50	0.007	0.008	0.007	5137537
1738646100	0.008	0	0.00	0.008	0.008	0.008	641201
1738559700	0.008	0	0.00	0.008	0.008	0.008	2986364
1738300500	0.008	-0.001	-11.11	0.009	0.009	0.008	3355067
1738214100	0.009	-0.0005	-5.26	0.009	0.009	0.009	3493813
1738127700	0.0095	-0.0005	-5.00	0.0095	0.0095	0.0095	5000
1738041300	0.01	0	0.00	0.01	0.01	0.01	5213517
1737695700	0.01	0	0.00	0.01	0.01	0.01	31374
1737609300	0.01	0	0.00	0.01	0.01	0.01	4147
1737522900	0.01	-0.0005	-4.76	0.01	0.01	0.01	711000
1737436500	0.0105	-0.0005	-4.55	0.0105	0.0105	0.0105	1566666
1737350100	0.011	0	0.00	0.011	0.011	0.01	155268
1737090900	0.011	0.001	10.00	0.01	0.0115	0.01	2213785
1737004500	0.01	0	0.00	0.01	0.01	0.01	300000
1736918100	0.01	0	0.00	0.01	0.01	0.01	360090
1736831700	0.01	0	0.00	0.01	0.01	0.01	401588
1736745300	0.01	0.001	11.11	0.009	0.01	0.009	904171
1736486100	0.009	0	0.00	0.009	0.009	0.009	67
1736399700	0.009	-0.001	-10.00	0.01	0.01	0.009	410428
1736313300	0.01	0.002	25.00	0.009	0.01	0.009	251071
1736226900	0.008	-0.001	-11.11	0.009	0.009	0.008	167346
1736140500	0.009	0	0.00	0.01	0.01	0.008	1207937
1735881300	0.009	0	0.00	0.009	0.009	0.009	81690
1735794900	0.009	0	0.00	0.009	0.009	0.009	252369
1735617660	0.009	0	0.00	0.009	0.009	0.009	235000
1735535700	0.009	-0.001	-10.00	0.01	0.01	0.009	100815
1735276500	0.01	0	0.00	0.01	0.01	0.01	98715
1735017300	0.01	0	0.00	0.01	0.01	0.01	0
1734930900	0.01	0	0.00	0.01	0.01	0.01	150000
1734671700	0.01	0	0.00	0.01	0.01	0.01	369733
1734585300	0.01	0	0.00	0.01	0.01	0.01	1788496
1734498900	0.01	-0.001	-9.09	0.011	0.011	0.01	1313
1734412500	0.011	0	0.00	0.011	0.011	0.011	425815
1734326100	0.011	0	0.00	0.011	0.011	0.011	94406
1734066900	0.011	0	0.00	0.011	0.011	0.011	1500000
1733980500	0.011	0	0.00	0.011	0.011	0.011	10000
1733894100	0.011	0	0.00	0.011	0.011	0.011	0
1733807700	0.011	0	0.00	0.011	0.011	0.011	851899
1733721300	0.011	0	0.00	0.011	0.011	0.011	1425877
1733462100	0.011	0	0.00	0.01	0.011	0.01	3155199
1733375700	0.011	0	0.00	0.011	0.011	0.011	859300
1733289300	0.011	0.001	10.00	0.011	0.011	0.01	2182158
1733202900	0.01	0	0.00	0.01	0.01	0.01	0
1733116500	0.01	0	0.00	0.0095	0.011	0.0095	3976034
1732857300	0.01	-0.001	-9.09	0.01	0.01	0.01	1900000
1732770900	0.011	0	0.00	0.011	0.011	0.011	44863
1732684500	0.011	0	0.00	0.011	0.011	0.011	131987
1732598100	0.011	0	0.00	0.012	0.012	0.01	2222064
1732511700	0.011	0	0.00	0.011	0.012	0.011	1840975
1732252500	0.011	0	0.00	0.011	0.011	0.011	217
1732166100	0.011	0	0.00	0.011	0.011	0.011	0
1732079700	0.011	0	0.00	0.011	0.011	0.011	0
1731993300	0.011	0	0.00	0.011	0.011	0.011	0
1731906900	0.011	0	0.00	0.011	0.011	0.011	0

Invesco Next Gen Connect...

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