IDEntity Historical Data - IDNTT | 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
Italy
BIT
IDEntity (IDNTT)
IDEntity (IDNTT) Historical

IDEntity (IDNTT)

2.72

-0.02

(-0.73%)

Closed March 10 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-4.22535211268	2.84	2.92	2.72	7250	2.79448276	DE
4	-0.1	-3.54609929078	2.82	3.06	2.72	8167	2.91040816	DE
12	-0.22	-7.48299319728	2.94	3.06	2.72	4971	2.88319527	DE
26	-0.12	-4.22535211268	2.84	3.18	2.7	5234	2.89101737	DE
52	-0.54	-16.5644171779	3.26	3.74	2.58	7371	3.11127986	DE
156	-0.215	-7.32538330494	2.935	3.74	2.58	7508	3.25304518	DE
260	0.17	6.66666666667	2.55	3.97	2.3	21085	3.24223265	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741625700	2.72	-0.04	-1.45	2.74	2.74	2.72	4000
1741366500	2.7599999	-0.1	-3.50	2.7799999	2.7799999	2.72	13000
1741280100	2.86	0.1	3.62	2.8	2.86	2.8	4000
1741193700	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1741107300	2.7599999	-0.1	-3.50	2.88	2.88	2.7599999	6000
1741020900	2.86	0.06	2.14	2.84	2.92	2.84	6000
1740761700	2.8	0	0.00	2.8	2.8	2.8	0
1740675300	2.8	-0.02	-0.71	2.86	2.86	2.8	5000
1740588900	2.82	-0.16	-5.37	2.88	2.88	2.82	4000
1740502500	2.98	-0.08	-2.61	3.02	3.02	2.86	35000
1740416100	3.06	0.14	4.79	2.96	3.06	2.94	14000
1740156900	2.92	-0.02	-0.68	2.92	2.92	2.92	1000
1740070500	2.94	0.02	0.68	2.92	2.94	2.92	2000
1739984100	2.92	0.08	2.82	2.86	2.92	2.86	3000
1739897700	2.84	0	0.00	2.84	2.84	2.84	0
1739811300	2.84	0	0.00	2.84	2.84	2.84	0
1739552100	2.84	0	0.00	2.84	2.84	2.84	0
1739465700	2.84	0	0.00	2.84	2.84	2.84	0
1739379300	2.84	0	0.00	2.84	2.84	2.84	0
1739292900	2.84	0	0.00	2.84	2.84	2.84	0
1739206500	2.84	0	0.00	2.82	2.84	2.7799999	5000
1738947300	2.84	0	0.00	2.88	2.9	2.84	3000
1738860900	2.84	0.04	1.43	2.7599999	2.84	2.7599999	7000
1738774500	2.8	0.04	1.45	2.7599999	2.8	2.74	3000
1738688100	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1738601700	2.7599999	-0.04	-1.43	2.7599999	2.7599999	2.7599999	6000
1738342500	2.8	0	0.00	2.8	2.8	2.8	0
1738256100	2.8	0	0.00	2.8	2.8	2.8	0
1738169700	2.8	0	0.00	2.8	2.8	2.8	0
1738083300	2.8	0	0.00	2.8	2.8	2.8	0
1737996900	2.8	0	0.00	2.8	2.8	2.8	0
1737737700	2.8	-0.04	-1.41	2.84	2.84	2.72	17000
1737651300	2.84	0	0.00	2.84	2.84	2.84	1000
1737564900	2.84	-0.04	-1.39	2.84	2.84	2.84	1000
1737478500	2.88	0.04	1.41	2.86	2.88	2.86	2000
1737392100	2.84	0	0.00	2.84	2.84	2.84	0
1737132900	2.84	0	0.00	2.84	2.84	2.84	0
1737046500	2.84	0	0.00	2.84	2.84	2.84	3000
1736960100	2.84	0	0.00	2.84	2.84	2.84	0
1736873700	2.84	-0.04	-1.39	2.84	2.84	2.84	1000
1736787300	2.88	0	0.00	2.88	2.88	2.88	0
1736528100	2.88	0	0.00	2.88	2.88	2.88	0
1736441700	2.88	0	0.00	2.88	2.88	2.88	1000
1736355300	2.88	-0.04	-1.37	2.96	2.98	2.88	4000
1736268900	2.92	0.02	0.69	2.92	2.92	2.92	1000
1736182500	2.9	0	0.00	2.9	2.9	2.9	2000
1735923300	2.9	0	0.00	2.9	2.9	2.9	2000
1735836900	2.9	0.02	0.69	2.9	2.9	2.9	6000
1735577700	2.88	-0.06	-2.04	2.84	2.88	2.84	3000
1735318500	2.94	0.04	1.38	2.86	2.94	2.86	2000
1734972900	2.9	0	0.00	2.9	2.9	2.9	0
1734713700	2.9	-0.02	-0.68	2.9	2.9	2.9	1000
1734627300	2.92	0.02	0.69	2.9	2.92	2.9	2000
1734540900	2.9	0	0.00	2.9	2.9	2.9	0
1734454500	2.9	0	0.00	2.9	2.9	2.9	1000
1734368100	2.9	-0.12	-3.97	2.94	2.94	2.9	2000
1734108900	3.02	0	0.00	3.02	3.02	3.02	0
1734022500	3.02	0.1	3.42	2.96	3.02	2.96	5000
1733936100	2.92	-0.02	-0.68	2.88	2.92	2.88	2000

Vontobel Financial Produ...

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