RemSense Technologies Ltd Historical Data - REM | 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
RemSense Technologies Ltd (REM)
RemSense Technologies Ltd (REM) Historical

RemSense Technologies Ltd (REM)

0.053

0.0015

( 2.91% )

Updated: 21:34:26

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.009	-14.5161290323	0.062	0.062	0.053	121543	0.05705139	DE
4	0.011	26.1904761905	0.042	0.069	0.04	193366	0.05719272	DE
12	0.03	130.434782609	0.023	0.074	0.023	364315	0.04921542	DE
26	0.028	112	0.025	0.074	0.022	249466	0.04114875	DE
52	0.033	165	0.02	0.074	0.014	251024	0.03363989	DE
156	-0.397	-88.2222222222	0.45	0.455	0.014	138203	0.07181243	DE
260	-0.397	-88.2222222222	0.45	0.75	0.014	184415	0.21361271	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741756500	0.0515	-0.0055	-9.65	0.0515	0.0515	0.0515	37250
1741670100	0.057	-0.001	-1.72	0.057	0.057	0.057	1754
1741583700	0.058	0.001	1.75	0.058	0.058	0.058	18740
1741324500	0.057	-0.008	-12.31	0.062	0.062	0.057	344135
1741238100	0.065	0	0.00	0.065	0.065	0.065	0
1741151700	0.065	0	0.00	0.065	0.065	0.065	0
1741065300	0.065	-0.004	-5.80	0.068	0.068	0.065	184145
1740978900	0.069	0.005	7.81	0.064	0.069	0.064	563916
1740719700	0.064	0.008	14.29	0.058	0.065	0.058	276976
1740633300	0.056	-0.003	-5.08	0.059	0.059	0.055	324939
1740546900	0.059	0.012	25.53	0.05	0.06	0.05	984560
1740460500	0.047	0	0.00	0.046	0.047	0.046	27646
1740374100	0.047	0	0.00	0.05	0.05	0.047	81570
1740114900	0.047	0.0040001	9.30	0.044	0.047	0.044	160200
1740028500	0.0429999	0.0009999	2.38	0.0429999	0.0429999	0.0429999	600
1739942100	0.042	0.002	5.00	0.042	0.042	0.042	18969
1739855700	0.04	0	0.00	0.041	0.041	0.04	92564
1739769300	0.04	-0.001	-2.44	0.0429999	0.0429999	0.04	245446
1739510100	0.041	-0.001	-2.38	0.042	0.042	0.041	121428
1739423700	0.042	0	0.00	0.042	0.042	0.042	10000
1739337300	0.042	0	0.00	0.042	0.042	0.042	23000
1739250900	0.042	-0.002	-4.55	0.0429999	0.0429999	0.042	273238
1739164500	0.044	0.0010001	2.33	0.045	0.045	0.0429999	115898
1738905300	0.0429999	-0.003	-6.52	0.0429999	0.045	0.04	960299
1738818900	0.046	-0.012	-20.69	0.054	0.056	0.046	1670444
1738732500	0.058	0	0.00	0.063	0.063	0.057	444747
1738646100	0.058	0.003	5.45	0.055	0.074	0.055	1382065
1738559700	0.055	0.003	5.77	0.054	0.055	0.049	1533438
1738300500	0.052	0.0090001	20.93	0.046	0.052	0.046	878968
1738214100	0.0429999	-0.003	-6.52	0.046	0.046	0.042	363580
1738127700	0.046	0.011	31.43	0.045	0.053	0.042	2309264
1738041300	0.035	-0.001	-2.78	0.039	0.039	0.033	82484
1737695700	0.036	0.003	9.09	0.034	0.036	0.034	495332
1737609300	0.033	0	0.00	0.033	0.033	0.033	14150
1737522900	0.033	0.001	3.13	0.033	0.033	0.033	266686
1737436500	0.032	0	0.00	0.032	0.032	0.032	0
1737350100	0.032	0	0.00	0.032	0.032	0.032	3750
1737090900	0.032	0	0.00	0.032	0.032	0.032	0
1737004500	0.032	0	0.00	0.032	0.032	0.032	631
1736918100	0.032	0.002	6.67	0.03	0.032	0.03	519970
1736831700	0.03	0.005	20.00	0.028	0.03	0.028	418882
1736745300	0.025	0	0.00	0.025	0.025	0.025	5000
1736486100	0.025	0	0.00	0.025	0.025	0.025	0
1736399700	0.025	0	0.00	0.025	0.025	0.025	22929
1736313300	0.025	0	0.00	0.025	0.025	0.025	0
1736226900	0.025	0	0.00	0.025	0.025	0.025	0
1736140500	0.025	0	0.00	0.025	0.025	0.025	0
1735881300	0.025	0.002	8.70	0.025	0.025	0.025	19000
1735794900	0.023	0	0.00	0.023	0.023	0.023	0
1735622100	0.023	0	0.00	0.023	0.023	0.023	0
1735535700	0.023	0	0.00	0.023	0.023	0.023	0
1735276500	0.023	0	0.00	0.023	0.023	0.023	30000
1735017300	0.023	0	0.00	0.023	0.023	0.023	0
1734930900	0.023	0	0.00	0.023	0.023	0.023	0
1734671700	0.023	0	0.00	0.023	0.023	0.023	0
1734585300	0.023	0	0.00	0.023	0.023	0.023	1250
1734498900	0.023	0	0.00	0.023	0.023	0.023	8641
1734412500	0.023	-0.005	-17.86	0.026	0.026	0.022	189805
1734326100	0.028	0.002	7.69	0.029	0.029	0.028	431068
1734066900	0.026	0.003	13.04	0.025	0.026	0.025	1827

RemSense Technologies

Gaslog Partners

Invesco Markets II

Arizona Lithium

WisdomTree Issuer ICAV

Short Term Income Corpor...

Xtrackers IE Public

Thai Oil Public (PK)

ARC Governance Token

CI Galaxy Bitcoin Etf Us... (GM)

Amundi Asset Management ...

BMO Equal Weight US Bank...

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