Oeneo Historical Data - SBT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Oeneo (SBT)
Oeneo (SBT) Historical

Oeneo (SBT)

9.42

0.00

( 0.00% )

Updated: 02:26:48

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-1.05042016807	9.52	9.52	9.32	3870	9.35852801	DE
4	0.2	2.16919739696	9.22	9.7	9.2	6562	9.45020795	DE
12	-0.58	-5.8	10	10	8.72	6707	9.30544263	DE
26	-0.58	-5.8	10	10.45	8.72	4337	9.47161076	DE
52	-1.58	-14.3636363636	11	12.15	8.72	8129	10.20764053	DE
156	-4.3	-31.3411078717	13.72	16.8	8.72	7003	12.35591963	DE
260	-3.48	-26.976744186	12.9	16.8	8.2	9164	11.91821919	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740591000	9.42	0.02	0.21	9.42	9.44	9.4	218
1740504600	9.4	0.08	0.86	9.32	9.42	9.32	1274
1740418200	9.32	-0.18	-1.89	9.5	9.5	9.32	14402
1740159000	9.5	0	0.00	9.5	9.52	9.5	2816
1740072600	9.5	0	0.00	9.52	9.52	9.5	638
1739986200	9.5	0	0.00	9.52	9.52	9.5	1582
1739899800	9.5	0	0.00	9.52	9.52	9.5	10444
1739813400	9.5	0	0.00	9.5	9.5	9.32	5926
1739554200	9.5	-0.04	-0.42	9.5399999	9.56	9.5	35113
1739467800	9.5399999	0.04	0.42	9.5	9.7	9.5	2431
1739381400	9.5	0	0.00	9.52	9.52	9.5	682
1739295000	9.5	0.1	1.06	9.4	9.5399999	9.3	23438
1739208600	9.4	-0.02	-0.21	9.4	9.42	9.4	4624
1738949400	9.42	-0.1	-1.05	9.52	9.52	9.3	3834
1738863000	9.52	-0.04	-0.42	9.58	9.58	9.46	1288
1738776600	9.56	0	0.00	9.52	9.58	9.5	1512
1738690200	9.56	0.26	2.80	9.3	9.56	9.3	2433
1738603800	9.3	-0.02	-0.21	9.3	9.32	9.3	1200
1738344600	9.32	0.12	1.30	9.2	9.32	9.2	17218
1738258200	9.2	-0.02	-0.22	9.22	9.24	9.2	162
1738171800	9.22	-0.08	-0.86	9.3	9.3	9.16	1314
1738085400	9.3	0.26	2.88	9.06	9.3	9.06	5542
1737999000	9.0399999	0.04	0.44	9	9.14	8.8	138964
1737739800	9	0.02	0.22	8.98	9	8.98	103
1737653400	8.98	-0.1	-1.10	8.9	9.02	8.84	5209
1737567000	9.08	0	0.00	9.08	9.08	9.08	0
1737480600	9.08	-0.02	-0.22	9.1	9.1	9.08	300
1737394200	9.1	0.32	3.64	8.78	9.2	8.78	4668
1737135000	8.78	-0.48	-5.18	9.26	9.28	8.72	10103
1737048600	9.26	-0.04	-0.43	9.3	9.32	9.26	238
1736962200	9.3	-0.1	-1.06	9.4	9.42	9.3	720
1736875800	9.4	-0.1	-1.05	9.52	9.52	9.4	1013
1736789400	9.5	-0.1	-1.04	9.6	9.6	9.5	833
1736530200	9.6	-0.1	-1.03	9.7	9.7	9.6	917
1736443800	9.7	0.02	0.21	9.68	9.7	9.68	515
1736357400	9.68	-0.12	-1.22	9.8	9.8	9.66	929
1736271000	9.8	0	0.00	9.8	9.82	9.8	7228
1736184600	9.8	0.08	0.82	9.8	9.82	9.8	2110
1735925400	9.72	-0.1	-1.02	9.82	9.82	9.66	1598
1735839000	9.82	0.02	0.20	9.86	9.86	9.82	505
1735666200	9.8	0	0.00	9.8	9.82	9.8	2758
1735579800	9.8	0	0.00	9.8	9.8	9.8	3610
1735320600	9.8	0	0.00	9	9.82	9	2861
1735061400	9.8	0	0.00	9.82	9.82	9.8	374
1734975000	9.8	0.12	1.24	9.78	9.8	9.78	1395
1734715800	9.68	0.06	0.62	9.64	9.68	9.64	4718
1734629400	9.6199999	-0.14	-1.43	9.78	9.78	9.6199999	1878
1734543000	9.76	0.04	0.41	9.78	9.78	9.74	2478
1734456600	9.72	-0.06	-0.61	9.78	9.78	9.7	5504
1734370200	9.78	0.12	1.24	9.78	9.78	9.74	4882
1734111000	9.66	0.36	3.87	9.34	9.68	9.34	4839
1734024600	9.3	-0.04	-0.43	9.34	9.38	9.28	7797
1733938200	9.34	-0.1	-1.06	9.42	9.48	9.28	5327
1733851800	9.44	-0.02	-0.21	9.4	9.48	9.38	2181
1733765400	9.46	-0.04	-0.42	9.46	9.46	9.4	1680
1733506200	9.5	-0.26	-2.66	9.76	9.76	9.48	2496
1733419800	9.76	0.22	2.31	10	10	9.6199999	6754
1733333400	9.5399999	0.08	0.85	9.48	9.5399999	9.48	53818
1733247000	9.46	-0.14	-1.46	9.6	9.6199999	9.36	1411
1733160600	9.6	0.06	0.63	9.56	9.6199999	9.56	147
1732901400	9.5399999	0.02	0.21	9.52	9.5399999	9.5	12622
1732815000	9.52	-0.12	-1.24	9.64	9.64	9.52	1682
1732728600	9.64	0	0.00	9.66	9.66	9.64	90

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