Data 3 Ltd Historical Data - 20Y | 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
Germany
TG
Data 3 Ltd (20Y)
Data 3 Ltd (20Y) Historical

Data 3 Ltd (20Y)

4.78

0.26

( 5.75% )

Updated: 07:15:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739914020	4.58	0.06	1.33	4.58	4.58	4.58	219
1739827620	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	1
1739568420	4.5199999	0.2	4.63	4.5199999	4.5199999	4.5199999	1
1739482020	4.32	0	0.00	4.32	4.32	4.32	0
1739395620	4.32	-0.22	-4.85	4.32	4.32	4.32	10
1739309220	4.54	0.22	5.09	4.54	4.54	4.54	1
1739222820	4.32	0	0.00	4.32	4.32	4.32	0
1738963620	4.32	0	0.00	4.32	4.32	4.32	0
1738877220	4.32	0	0.00	4.32	4.32	4.32	0
1738790820	4.32	0.24	5.88	4.16	4.32	4.16	30
1738704420	4.08	0	0.00	4.08	4.08	4.08	0
1738618020	4.08	0	0.00	4.08	4.08	4.08	0
1738358820	4.08	0	0.00	4.08	4.08	4.08	0
1738272420	4.08	0	0.00	4.08	4.08	4.08	0
1738186020	4.08	0	0.00	4.08	4.08	4.08	0
1738099620	4.08	0.06	1.49	4.08	4.08	4.08	185
1738013220	4.0199999	-0.04	-0.99	3.92	4.0199999	3.92	2603
1737754020	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1737667620	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1737581220	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1737494820	4.0599999	0.28	7.41	4.0599999	4.0599999	4.0599999	20
1737408420	3.78	0	0.00	3.78	3.78	3.78	0
1737149220	3.78	0	0.00	3.78	3.78	3.78	0
1737062820	3.78	0	0.00	3.78	3.78	3.78	0
1736976420	3.78	0.12	3.28	3.66	3.78	3.66	1800
1736890020	3.66	0	0.00	3.66	3.66	3.66	809
1736803620	3.66	-0.06	-1.61	3.66	3.66	3.66	824
1736544420	3.72	0	0.00	3.72	3.72	3.72	0
1736458020	3.72	0	0.00	3.72	3.72	3.72	0
1736371620	3.72	0	0.00	3.72	3.72	3.72	0
1736285220	3.72	0	0.00	3.72	3.72	3.72	0
1736198820	3.72	0	0.00	3.72	3.72	3.72	0
1735939620	3.72	-0.14	-3.63	3.78	3.78	3.64	3248
1735853220	3.86	0	0.00	3.86	3.86	3.86	0
1735594020	3.86	-0.12	-3.02	3.86	3.86	3.86	5
1735334820	3.98	0	0.00	3.98	3.98	3.98	0
1734989220	3.98	0.1	2.58	3.98	3.98	3.98	10
1734730020	3.88	0	0.00	3.88	3.88	3.88	0
1734643620	3.88	0	0.00	3.88	3.88	3.88	0
1734557220	3.88	-0.08	-2.02	3.88	3.88	3.88	4
1734470820	3.96	-0.76	-16.10	4.0999999	4.0999999	3.96	843
1734384420	4.72	0	0.00	4.72	4.72	4.72	0
1734125220	4.72	0	0.00	4.72	4.72	4.72	0
1734038820	4.72	0	0.00	4.72	4.72	4.72	0
1733952420	4.72	0	0.00	4.72	4.72	4.72	0
1733866020	4.72	0	0.00	4.72	4.72	4.72	0
1733779620	4.72	0	0.00	4.72	4.72	4.72	0
1733520420	4.72	0	0.00	4.72	4.72	4.72	0
1733434020	4.72	0	0.00	4.72	4.72	4.72	0
1733347620	4.72	0	0.00	4.72	4.72	4.72	0
1733261220	4.72	0	0.00	4.72	4.72	4.72	0
1733174820	4.72	0.28	6.31	4.72	4.72	4.72	250
1732863600	4.44	0	0.00	4.44	4.44	4.44	0
1732777200	4.44	0	0.00	4.44	4.44	4.44	0
1732690800	4.44	0	0.00	4.44	4.44	4.44	0
1732604400	4.44	0	0.00	4.44	4.44	4.44	0
1732518000	4.44	0	0.00	4.44	4.44	4.44	0
1732258800	4.44	0	0.00	4.44	4.44	4.44	0
1732172400	4.44	0	0.00	4.44	4.44	4.44	0
1732086000	4.44	0	0.00	4.44	4.44	4.44	0
1731999600	4.44	0	0.00	4.44	4.44	4.44	0

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