Nusep Ltd Historical Data - MEM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Nusep Ltd (MEM)
Nusep Ltd (MEM) Historical

Nusep Ltd (MEM)

0.008

0.001

( 14.29% )

Updated: 17:04:34

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.008	0.009	0.007	2727199	0.00777444	DE
4	0.002	33.3333333333	0.006	0.011	0.006	7373037	0.00899591	DE
12	0	0	0.008	0.011	0.004	3740127	0.00751319	DE
26	0.001	14.2857142857	0.007	0.012	0.004	2424723	0.00788792	DE
52	-0.005	-38.4615384615	0.013	0.014	0.004	2000608	0.00827894	DE
156	-0.067	-89.3333333333	0.075	0.08	0.004	1113217	0.01481391	DE
260	-0.048	-85.7142857143	0.056	0.16	0.004	1024561	0.04266073	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1737522900	0.007	0	0.00	0.007	0.007	0.007	176380
1737436500	0.007	0	0.00	0.008	0.008	0.007	412623
1737350100	0.007	-0.001	-12.50	0.007	0.007	0.007	2663088
1737090900	0.008	0	0.00	0.008	0.008	0.007	4596892
1737004500	0.008	0	0.00	0.009	0.009	0.008	2408393
1736918100	0.008	0	0.00	0.008	0.008	0.008	3554998
1736831700	0.008	-0.001	-11.11	0.009	0.009	0.008	961002
1736745300	0.009	0	0.00	0.01	0.01	0.009	1080007
1736486100	0.009	-0.001	-10.00	0.01	0.01	0.009	5423905
1736399700	0.01	0	0.00	0.01	0.01	0.01	7299893
1736313300	0.01	0	0.00	0.01	0.0105	0.01	6602272
1736226900	0.01	0.001	11.11	0.009	0.01	0.009	7417424
1736140500	0.009	-0.001	-10.00	0.01	0.011	0.009	12241482
1735881300	0.01	0	0.00	0.01	0.011	0.009	13338904
1735794900	0.01	0.002	25.00	0.008	0.01	0.008	16249512
1735617660	0.008	0	0.00	0.008	0.009	0.007	16881879
1735535700	0.008	0.002	33.33	0.006	0.008	0.006	16836320
1735273260	0.006	0	0.00	0.006	0.006	0.006	0
1735014060	0.006	0	0.00	0.006	0.006	0.006	4000000
1734930900	0.006	0	0.00	0.006	0.006	0.006	2926821
1734671700	0.006	0	0.00	0.005	0.006	0.005	3252648
1734585300	0.006	0	0.00	0.005	0.006	0.005	259554
1734498900	0.006	0	0.00	0.005	0.006	0.005	985007
1734412500	0.006	0.001	20.00	0.006	0.006	0.006	85238
1734326100	0.005	0	0.00	0.005	0.005	0.005	312500
1734066900	0.005	-0.001	-16.67	0.006	0.006	0.005	6410776
1733980500	0.006	0.001	20.00	0.005	0.006	0.005	5685820
1733894100	0.005	0	0.00	0.005	0.005	0.005	10000
1733807700	0.005	0	0.00	0.005	0.005	0.005	800000
1733721300	0.005	0	0.00	0.005	0.005	0.005	3441381
1733462100	0.005	0	0.00	0.005	0.005	0.005	110000
1733375700	0.005	0	0.00	0.005	0.005	0.005	200000
1733289300	0.005	0	0.00	0.005	0.005	0.005	7969733
1733202900	0.005	0	0.00	0.005	0.005	0.005	26170
1733116500	0.005	0	0.00	0.005	0.005	0.005	0
1732857300	0.005	0	0.00	0.005	0.005	0.005	2500000
1732770900	0.005	0	0.00	0.005	0.005	0.005	187000
1732684500	0.005	0	0.00	0.006	0.006	0.005	2095310
1732598100	0.005	-0.001	-16.67	0.005	0.005	0.005	830841
1732511700	0.006	0	0.00	0.006	0.006	0.006	44194
1732252500	0.006	0.0005	9.09	0.006	0.006	0.006	200000
1732166100	0.0055	0	0.00	0.005	0.0055	0.005	2846301
1732079700	0.0055	0	0.00	0.0055	0.0055	0.0055	2000000
1731993300	0.0055	-0.0005	-8.33	0.006	0.006	0.0055	199000
1731906900	0.006	0.001	20.00	0.006	0.006	0.006	1104372
1731647700	0.005	-0.001	-16.67	0.0055	0.0055	0.005	365383
1731561300	0.006	0.002	50.00	0.005	0.006	0.005	9656078
1731474900	0.004	-0.001	-20.00	0.004	0.004	0.004	400000
1731388500	0.005	0	0.00	0.005	0.005	0.005	5450000
1731302100	0.005	0	0.00	0.005	0.005	0.005	215333
1731042900	0.005	0	0.00	0.005	0.005	0.005	5030741
1730956500	0.005	-0.001	-16.67	0.005	0.005	0.005	3821708
1730870100	0.006	0	0.00	0.006	0.007	0.006	3408064
1730783700	0.006	-0.001	-14.29	0.007	0.007	0.0055	10154725
1730697300	0.007	0	0.00	0.007	0.007	0.007	552534
1730438100	0.007	-0.001	-12.50	0.007	0.007	0.007	5172
1730351700	0.008	0	0.00	0.008	0.008	0.008	100000
1730265300	0.008	0	0.00	0.008	0.008	0.008	95961
1730178900	0.008	0.001	14.29	0.008	0.008	0.008	1200000
1730092500	0.007	0	0.00	0.007	0.007	0.007	431952
1729833300	0.007	0	0.00	0.007	0.007	0.007	110000
1729746900	0.007	-0.001	-12.50	0.007	0.007	0.007	1918137
1729660500	0.008	0	0.00	0.008	0.008	0.008	0

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