Thesis Gold Inc Historical Data - 0110 | 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
Germany
TG
Thesis Gold Inc (0110)
Thesis Gold Inc (0110) Historical

Thesis Gold Inc (0110)

0.375

0.01

(2.74%)

Closed January 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-6.25	0.4	0.406	0.358	67701	0.37433952	DE
4	-0.022	-5.54156171285	0.397	0.412	0.352	31370	0.37717805	DE
12	-0.2069999	-35.5669992383	0.5819999	0.61	0.352	25700	0.41333882	DE
26	-0.053	-12.3831775701	0.428	0.658	0.345	18360	0.45094814	DE
52	0.041	12.2754491018	0.334	0.658	0.256	22916	0.42966128	DE
156	-0.178	-32.1880650995	0.553	0.665	0.254	20991	0.42396528	DE
260	-0.178	-32.1880650995	0.553	0.665	0.254	20991	0.42396528	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149220	0.366	-0.008	-2.14	0.361	0.37	0.361	12222
1737062820	0.374	0.016	4.47	0.363	0.38	0.362	196378
1736976420	0.358	-0.022	-5.79	0.37	0.379	0.358	47963
1736890020	0.38	0.001	0.26	0.37	0.38	0.37	17464
1736803620	0.379	-0.021	-5.25	0.386	0.386	0.37	57938
1736544420	0.4	-0.012	-2.91	0.4	0.406	0.4	18764
1736458020	0.412	0.022	5.64	0.382	0.412	0.382	16776
1736371620	0.39	-0.002	-0.51	0.388	0.39	0.381	10389
1736285220	0.392	0.003	0.77	0.381	0.392	0.381	13071
1736198820	0.389	-0.009	-2.26	0.4069999	0.4069999	0.387	4226
1735939620	0.398	-0.002	-0.50	0.398	0.398	0.377	13100
1735853220	0.4	0.018	4.71	0.392	0.4	0.375	2926
1735594020	0.382	0.012	3.24	0.382	0.382	0.364	9657
1735334820	0.37	-0.031	-7.73	0.389	0.389	0.352	58591
1734989220	0.401	0.014	3.62	0.401	0.401	0.401	130
1734730020	0.387	0.013	3.48	0.397	0.397	0.361	3171
1734643620	0.374	-0.021	-5.32	0.381	0.4	0.374	52364
1734557220	0.395	-0.003	-0.75	0.376	0.395	0.376	42615
1734470820	0.398	-0.005	-1.24	0.4	0.4	0.398	6555
1734384420	0.403	-0.023	-5.40	0.4099999	0.436	0.403	159083
1734125220	0.426	0.009	2.16	0.485	0.485	0.426	26640
1734038820	0.417	-0.037	-8.15	0.443	0.443	0.417	2783
1733952420	0.454	0.036	8.61	0.452	0.463	0.443	40229
1733866020	0.418	-0.039	-8.53	0.424	0.424	0.418	7693
1733779620	0.457	0.0490001	12.01	0.431	0.457	0.4079999	29708
1733520420	0.4079999	-0.005	-1.21	0.4069999	0.424	0.4069999	3205
1733434020	0.413	0.012	2.99	0.416	0.433	0.4	34279
1733347620	0.401	-0.009	-2.20	0.416	0.416	0.401	23236
1733261220	0.4099999	0.0049999	1.23	0.39	0.4099999	0.39	6115
1733174820	0.405	0	0.00	0.401	0.412	0.4	2863
1732915620	0.405	-0.03	-6.90	0.4089999	0.4089999	0.405	14001
1732829220	0.435	0.015	3.57	0.43	0.435	0.415	5880
1732742820	0.42	-0.011	-2.55	0.4089999	0.42	0.4069999	21791
1732656420	0.431	0.017	4.11	0.428	0.431	0.4079999	5057
1732570020	0.414	-0.017	-3.94	0.413	0.414	0.413	1818
1732310820	0.431	-0.029	-6.30	0.404	0.431	0.404	149768
1732224420	0.46	-0.024	-4.96	0.438	0.46	0.438	2756
1732138020	0.484	0	0.00	0.484	0.484	0.484	0
1732051620	0.484	0.028	6.14	0.484	0.484	0.484	2400
1731965220	0.456	-0.004	-0.87	0.447	0.456	0.447	2237
1731705960	0.46	0.021	4.78	0.469	0.47	0.46	15687
1731619560	0.439	0.011	2.57	0.423	0.439	0.423	14500
1731533160	0.428	-0.003	-0.70	0.449	0.449	0.4099999	56022
1731446820	0.431	-0.016	-3.58	0.456	0.456	0.431	9232
1731360420	0.447	-0.048	-9.70	0.492	0.493	0.447	62126
1731101220	0.495	-0.011	-2.17	0.495	0.499	0.495	7530
1731014760	0.506	-0.006	-1.17	0.54	0.54	0.506	52
1730928360	0.512	-0.014	-2.66	0.504	0.512	0.504	3940
1730841960	0.526	-0.01	-1.87	0.528	0.528	0.504	21134
1730755560	0.536	0.004	0.75	0.534	0.536	0.534	1000
1730496360	0.532	-0.012	-2.21	0.53	0.558	0.53	19288
1730409960	0.544	-0.036	-6.21	0.5659999	0.5659999	0.516	28515
1730323560	0.5799999	-0.03	-4.92	0.608	0.608	0.5799999	6800
1730237160	0.61	0.0280001	4.81	0.61	0.61	0.61	2550
1730150760	0.5819999	-0.022	-3.64	0.5819999	0.5819999	0.5819999	115
1729887960	0.604	0	0.00	0.604	0.604	0.604	0
1729801560	0.604	0.004	0.67	0.596	0.62	0.596	10611
1729715160	0.6	-0.032	-5.06	0.632	0.644	0.6	6037
1729628760	0.632	0.0580001	10.10	0.61	0.632	0.6	22992
1729542360	0.5739999	0.01	1.77	0.6	0.63	0.5739999	24324
1729283160	0.5639999	-0.008	-1.40	0.59	0.628	0.5639999	9266

Xenia Hotellerie Solutio...

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