Vergnet Historical Data - ALVER | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Vergnet (ALVER)
Vergnet (ALVER) Historical

Vergnet (ALVER)

0.0022

0.0001

( 4.76% )

Updated: 02:41:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0004	-15.3846153846	0.0026	0.0026	0.002	9858410	0.00218969	DE
4	-0.0018	-45	0.004	0.0064	0.002	12890193	0.00306944	DE
12	-0.0193	-89.7674418605	0.0215	0.0329	0.002	7759855	0.00597415	DE
26	-0.1058	-97.962962963	0.108	0.2	0.002	3768068	0.0088122	DE
52	-1.4358	-99.8470097357	1.438	2.755	0.002	1960946	0.02300895	DE
156	-0.2143	-98.9838337182	0.2165	10.6	0.0001	30992282	0.00794966	DE
260	-0.2018	-98.9215686275	0.204	10.6	0.0001	19392578	0.01355054	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.0021	-0.0001	-4.55	0.0022	0.0023	0.0021	7292945
1734629400	0.0022	0	0.00	0.0023	0.0026	0.002	20125041
1734543000	0.0022	-0.0001	-4.35	0.0023	0.0025	0.0022	7733901
1734456600	0.0023	0.0001	4.55	0.0023	0.0023	0.0022	2211101
1734370200	0.0022	-0.0004	-15.38	0.0026	0.0026	0.0022	11929063
1734111000	0.0026	-0.0002	-7.14	0.0028	0.0028999	0.0025	8804955
1734024600	0.0028	-0.0002	-6.67	0.0028	0.0031	0.0027	12083570
1733938200	0.003	-0.0003	-9.09	0.0031	0.0032	0.0028	14306993
1733851800	0.0033	0.0003	10.00	0.0054	0.0064	0.0032	112620682
1733765400	0.003	0	0.00	0.0031	0.0031	0.0028	747145
1733506200	0.003	-0.0002	-6.25	0.003	0.0032	0.0026	7211891
1733419800	0.0032	0.0002	6.67	0.0033	0.0044	0.003	19313601
1733333400	0.003	-0.0005	-14.29	0.0034	0.0034	0.003	3298708
1733247000	0.0035	-0.0002	-5.41	0.0038	0.0038	0.0032	3008132
1733160600	0.0037	-0.0001	-2.63	0.0039	0.004	0.0034	1306907
1732901400	0.0038	-0.0003	-7.32	0.0044	0.0044	0.0036	6497301
1732815000	0.0041	0.0003	7.89	0.004	0.0047999	0.0038	9200619
1732728600	0.0038	0.0001	2.70	0.0038	0.0047	0.0035	5487704
1732642200	0.0037	-0.0002	-5.13	0.0037	0.0039	0.0035	777462
1732555800	0.0039	-0.0002	-4.88	0.004	0.004	0.0037	3846141
1732296600	0.0041	-0.0001	-2.38	0.0042	0.0045	0.004	3149918
1732210200	0.0042	-0.0006	-12.50	0.0045	0.0061	0.0042	12697965
1732123800	0.0047999	0.0003999	9.09	0.0042	0.0047999	0.0039	4007668
1732037400	0.0044	-0.0005	-10.20	0.0049	0.0049	0.0042	1705813
1731951000	0.0049	-0.0009	-15.52	0.0057	0.0059	0.0047999	9597601
1731691800	0.0057999	-0.0001	-1.69	0.0062	0.0062	0.0057	1159658
1731605400	0.0059	-0.0001	-1.67	0.0065	0.0065	0.0056	3029334
1731519000	0.006	0	0.00	0.006	0.006	0.006	0
1731432600	0.006	0	0.00	0.006	0.006	0.006	0
1731346200	0.006	-0.0003	-4.76	0.0063	0.0063	0.0056	1667916
1731087000	0.0063	-0.0004	-5.97	0.0067	0.0071	0.006	4137770
1731000600	0.0067	0	0.00	0.0071	0.0071	0.0067	380972
1730914200	0.0067	-0.0001	-1.47	0.0067	0.0072	0.0067	501783
1730827800	0.0068	0.0001	1.49	0.0067	0.0068	0.0065	1011096
1730741400	0.0067	0	0.00	0.0066	0.0073	0.0066	1599274
1730482200	0.0067	-0.0017	-20.24	0.0071	0.0083	0.0063	9366208
1730395800	0.0084	-0.0002	-2.33	0.0088	0.009	0.007	9308028
1730309400	0.0086	-0.0012	-12.24	0.0098	0.0136	0.0084	20868027
1730223000	0.0098	0.0008	8.89	0.0085	0.0098	0.008	6733469
1730136600	0.009	-0.0003	-3.23	0.0095	0.0099	0.009	3048034
1729873800	0.0092999	-0.0001	-1.06	0.0095999	0.0118	0.0085	6458996
1729787400	0.0094	0.0002	2.17	0.0094	0.0095999	0.0088	1439261
1729701000	0.0092	0.0003	3.37	0.0089	0.01	0.0087	2233239
1729614600	0.0089	0	0.00	0.0088	0.0091	0.008	1623888
1729528200	0.0089	-0.0011	-11.00	0.0102	0.0106	0.0082	3397645
1729269000	0.01	-0.0008	-7.41	0.0106	0.011	0.0089	5439000
1729182600	0.0108	-0.0037	-25.52	0.015	0.0167	0.0102	16825663
1729096200	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1729009800	0.0145	-0.0017	-10.49	0.0162	0.0176	0.0143	5342174
1728923400	0.0162	0.0011	7.28	0.0168999	0.0194	0.0151	9443089
1728664200	0.0151	-0.0008	-5.03	0.016	0.0162	0.0144	1084761
1728577800	0.0159	0	0.00	0.0159	0.0159	0.0159	0
1728491400	0.0159	-0.0011	-6.47	0.0168	0.0168	0.0156	721291
1728405000	0.017	0.0002	1.19	0.0164	0.0184	0.0156	2798324
1728318600	0.0168	-0.0031	-15.58	0.0181	0.0189	0.016	2709065
1728059400	0.0199	0.0015	8.15	0.0179	0.0231999	0.0178	6633247
1727973000	0.0184	-0.0016	-8.00	0.022	0.0329	0.0175	15250958
1727886600	0.02	-0.0002	-0.99	0.02	0.0202	0.0199	386459
1727800200	0.0202	-0.0001	-0.49	0.02	0.0214999	0.0197	259250
1727713800	0.0203	-0.0009	-4.25	0.0214999	0.022	0.0194	731160
1727454600	0.0212	0.0002	0.95	0.0214999	0.0214999	0.0201	88664
1727368200	0.021	-0.0004	-1.87	0.0217	0.022	0.021	48697
1727281800	0.0214	0.0009	4.39	0.0218	0.0219	0.0207	54853
1727195400	0.0205	-0.0015	-6.82	0.0239	0.0239	0.0201	359905
1727109000	0.022	-0.0002	-0.90	0.024	0.024	0.0216	387755

Invesco Exchange

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