Advance ZincTek Ltd Historical Data - BBJ | 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
Advance ZincTek Ltd (BBJ)
Advance ZincTek Ltd (BBJ) Historical

Advance ZincTek Ltd (BBJ)

0.468

-0.008

(-1.68%)

Closed January 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.008	1.73913043478	0.46	0.46	0.46	400	0.46	DE
12	0	0	0.468	0.492	0.46	423	0.46383432	DE
26	0.022	4.93273542601	0.446	0.492	0.432	1406	0.45244444	DE
52	-0.162	-25.7142857143	0.63	0.63	0.432	985	0.48051463	DE
156	-0.087	-15.6756756757	0.555	0.73	0.432	815	0.4878298	DE
260	-0.087	-15.6756756757	0.555	0.73	0.432	815	0.4878298	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	0.46	0	0.00	0.46	0.46	0.46	0
1736458020	0.46	0	0.00	0.46	0.46	0.46	0
1736371620	0.46	0	0.00	0.46	0.46	0.46	0
1736285220	0.46	0	0.00	0.46	0.46	0.46	0
1736198820	0.46	0	0.00	0.46	0.46	0.46	0
1735939620	0.46	0	0.00	0.46	0.46	0.46	0
1735853220	0.46	0	0.00	0.46	0.46	0.46	0
1735594020	0.46	0	0.00	0.46	0.46	0.46	0
1735334820	0.46	-0.032	-6.50	0.46	0.46	0.46	400
1734989220	0.492	0	0.00	0.492	0.492	0.492	0
1734730020	0.492	0	0.00	0.492	0.492	0.492	0
1734643620	0.492	0	0.00	0.492	0.492	0.492	0
1734557220	0.492	0	0.00	0.492	0.492	0.492	0
1734470820	0.492	0	0.00	0.492	0.492	0.492	0
1734384420	0.492	0	0.00	0.492	0.492	0.492	0
1734125220	0.492	0	0.00	0.492	0.492	0.492	0
1734038820	0.492	0	0.00	0.492	0.492	0.492	0
1733952420	0.492	0	0.00	0.492	0.492	0.492	0
1733866020	0.492	0	0.00	0.492	0.492	0.492	0
1733779620	0.492	0	0.00	0.492	0.492	0.492	0
1733520420	0.492	0	0.00	0.492	0.492	0.492	0
1733434020	0.492	0	0.00	0.492	0.492	0.492	0
1733347620	0.492	0.028	6.03	0.492	0.492	0.492	40
1733261220	0.464	0	0.00	0.464	0.464	0.464	0
1733174820	0.464	0	0.00	0.464	0.464	0.464	0
1732915620	0.464	0	0.00	0.464	0.464	0.464	0
1732829220	0.464	0	0.00	0.464	0.464	0.464	0
1732742820	0.464	0	0.00	0.464	0.464	0.464	0
1732656420	0.464	0	0.00	0.464	0.464	0.464	0
1732570020	0.464	0	0.00	0.464	0.464	0.464	0
1732310820	0.464	0	0.00	0.464	0.464	0.464	0
1732224420	0.464	0	0.00	0.464	0.464	0.464	0
1732138020	0.464	0	0.00	0.464	0.464	0.464	0
1732051620	0.464	0	0.00	0.464	0.464	0.464	0
1731965220	0.464	0	0.00	0.464	0.464	0.464	0
1731706020	0.464	0	0.00	0.464	0.464	0.464	0
1731619620	0.464	0	0.00	0.464	0.464	0.464	0
1731533220	0.464	0	0.00	0.464	0.464	0.464	0
1731446820	0.464	0	0.00	0.464	0.464	0.464	0
1731360420	0.464	0	0.00	0.464	0.464	0.464	0
1731101220	0.464	-0.004	-0.85	0.464	0.464	0.464	1200
1731011160	0.468	0	0.00	0.468	0.468	0.468	0
1730924760	0.468	0	0.00	0.468	0.468	0.468	0
1730838360	0.468	0	0.00	0.468	0.468	0.468	0
1730751960	0.468	0	0.00	0.468	0.468	0.468	0
1730492760	0.468	0	0.00	0.468	0.468	0.468	0
1730406360	0.468	0	0.00	0.468	0.468	0.468	0
1730319960	0.468	0	0.00	0.468	0.468	0.468	0
1730233560	0.468	0	0.00	0.468	0.468	0.468	0
1730147160	0.468	0	0.00	0.468	0.468	0.468	0
1729887960	0.468	0	0.00	0.468	0.468	0.468	0
1729801560	0.468	0	0.00	0.468	0.468	0.468	0
1729715160	0.468	0	0.00	0.468	0.468	0.468	0
1729628760	0.468	0	0.00	0.468	0.468	0.468	0
1729542360	0.468	-0.002	-0.43	0.468	0.468	0.468	50
1729234800	0.47	0	0.00	0.47	0.47	0.47	0
1729148400	0.47	0	0.00	0.47	0.47	0.47	0
1729062000	0.47	0	0.00	0.47	0.47	0.47	0
1728975600	0.47	0	0.00	0.47	0.47	0.47	0
1728889200	0.47	0	0.00	0.47	0.47	0.47	0
1728630000	0.47	0	0.00	0.47	0.47	0.47	0

Advance ZincTek

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