Nanollose Limited Historical Data - NC6 | 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
Nanollose Limited (NC6)
Nanollose Limited (NC6) Historical

Nanollose Limited (NC6)

0.03

0.002

(7.14%)

Closed March 09 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007	30.4347826087	0.023	0.03	0.021	391892	0.02524267	DE
4	0.011	57.8947368421	0.019	0.03	0.016	543862	0.02083355	DE
12	0.01	50	0.02	0.03	0.016	388932	0.02017327	DE
26	0.007	30.4347826087	0.023	0.032	0.016	275005	0.02032599	DE
52	0.006	25	0.024	0.032	0.016	198139	0.02119001	DE
156	-0.08	-72.7272727273	0.11	0.12	0.016	167685	0.04775897	DE
260	-0.016	-34.7826086957	0.046	0.23	0.016	399129	0.09167369	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741324500	0.028	0.002	7.69	0.024	0.028	0.024	482233
1741238100	0.026	0.002	8.33	0.024	0.026	0.024	621740
1741151700	0.024	0.001	4.35	0.023	0.024	0.023	118027
1741065300	0.023	0	0.00	0.022	0.023	0.022	202121
1740978900	0.023	0.003	15.00	0.023	0.023	0.021	535337
1740719700	0.02	0	0.00	0.021	0.025	0.017	3637193
1740633300	0.02	0	0.00	0.02	0.023	0.019	360518
1740546900	0.02	0.001	5.26	0.021	0.021	0.02	1792608
1740460500	0.019	0.002	11.76	0.018	0.019	0.018	645509
1740374100	0.017	0.001	6.25	0.017	0.017	0.017	150000
1740114900	0.016	-0.002	-11.11	0.016	0.016	0.016	10000
1740028500	0.018	0.002	12.50	0.018	0.018	0.018	113666
1739942100	0.016	0	0.00	0.016	0.016	0.016	0
1739855700	0.016	-0.002	-11.11	0.016	0.016	0.016	25000
1739769300	0.018	0	0.00	0.018	0.018	0.018	0
1739510100	0.018	0	0.00	0.018	0.018	0.018	0
1739423700	0.018	0	0.00	0.018	0.018	0.018	201570
1739337300	0.018	0	0.00	0.018	0.018	0.018	7673
1739250900	0.018	-0.001	-5.26	0.018	0.018	0.018	342327
1739164500	0.019	0	0.00	0.019	0.019	0.019	125
1738905300	0.019	0	0.00	0.019	0.019	0.019	3209
1738818900	0.019	0	0.00	0.019	0.019	0.019	0
1738732500	0.019	0.002	11.76	0.019	0.019	0.019	100000
1738646100	0.017	0	0.00	0.017	0.017	0.017	0
1738559700	0.017	0	0.00	0.017	0.017	0.017	0
1738300500	0.017	0.001	6.25	0.016	0.017	0.016	18231
1738214100	0.016	0	0.00	0.016	0.016	0.016	0
1738127700	0.016	0	0.00	0.016	0.016	0.016	0
1738041300	0.016	-0.001	-5.88	0.017	0.017	0.016	50000
1737695700	0.017	0.001	6.25	0.017	0.017	0.017	20000
1737609300	0.016	-0.001	-5.88	0.016	0.016	0.016	57374
1737522900	0.017	0	0.00	0.017	0.017	0.017	17000
1737436500	0.017	0.001	6.25	0.016	0.017	0.016	28000
1737350100	0.016	-0.002	-11.11	0.016	0.016	0.016	230000
1737090900	0.018	0	0.00	0.018	0.018	0.018	0
1737004500	0.018	0	0.00	0.018	0.018	0.018	0
1736918100	0.018	-0.001	-5.26	0.018	0.018	0.018	257500
1736831700	0.019	0	0.00	0.019	0.019	0.019	0
1736745300	0.019	0	0.00	0.019	0.019	0.019	0
1736486100	0.019	0.001	5.56	0.019	0.019	0.019	20000
1736399700	0.018	0	0.00	0.018	0.018	0.018	1
1736313300	0.018	-0.001	-5.26	0.018	0.018	0.018	113633
1736226900	0.019	-0.001	-5.00	0.02	0.02	0.019	50000
1736140500	0.02	0	0.00	0.02	0.02	0.02	0
1735881300	0.02	0.001	5.26	0.02	0.02	0.02	1135501
1735794900	0.019	0	0.00	0.019	0.019	0.019	0
1735622100	0.019	0	0.00	0.019	0.019	0.019	0
1735535700	0.019	0	0.00	0.019	0.019	0.019	0
1735276500	0.019	0	0.00	0.019	0.019	0.019	0
1735017300	0.019	0	0.00	0.019	0.019	0.019	0
1734930900	0.019	0.001	5.56	0.019	0.019	0.019	126444
1734671700	0.018	-0.001	-5.26	0.019	0.019	0.018	313547
1734585300	0.019	0	0.00	0.019	0.019	0.018	205214
1734498900	0.019	0.001	5.56	0.018	0.019	0.018	324439
1734412500	0.018	-0.002	-10.00	0.018	0.018	0.018	674032
1734326100	0.02	0.001	5.26	0.02	0.021	0.018	1789653
1734066900	0.019	-0.011	-36.67	0.031	0.031	0.017	1799079
1733980500	0.03	0	0.00	0.03	0.03	0.03	0
1733894100	0.03	0.001	3.45	0.029	0.03	0.029	108333
1733807700	0.029	0	0.00	0.029	0.029	0.029	74185

Vontobel Financial Produ...

ING Groep 2.125% until 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