Power Nickel Inc Historical Data - IVV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Power Nickel Inc (IVV)
Power Nickel Inc (IVV) Historical

Power Nickel Inc (IVV)

0.754

0.034

( 4.72% )

Updated: 09:31:31

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.006	-0.789473684211	0.76	0.764	0.68	46843	0.71775329	DE
4	0.122	19.3037974684	0.632	0.846	0.5699999	30680	0.72644727	DE
12	0.196	35.1254480287	0.558	0.846	0.458	19035	0.62225801	DE
26	0.279	58.7368421053	0.475	0.846	0.2849999	18243	0.52641087	DE
52	0.6215	469.056603774	0.1325	0.846	0.127	26740	0.42024488	DE
156	0.603	399.337748344	0.151	0.846	0.127	23330	0.37515899	DE
260	0.603	399.337748344	0.151	0.846	0.127	23330	0.37515899	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149220	0.74	0.034	4.82	0.736	0.762	0.71	28776
1737062820	0.706	-0.016	-2.22	0.724	0.756	0.702	48731
1736976420	0.722	0.0260001	3.74	0.702	0.73	0.702	80878
1736890020	0.6959999	-0.038	-5.18	0.726	0.74	0.684	43234
1736803620	0.734	0.036	5.16	0.76	0.764	0.68	32597
1736544420	0.698	-0.058	-7.67	0.736	0.736	0.658	17085
1736458020	0.756	0.024	3.28	0.744	0.772	0.704	3195
1736371620	0.732	-0.028	-3.68	0.77	0.77	0.726	15237
1736285220	0.76	-0.042	-5.24	0.808	0.8139999	0.712	25503
1736198820	0.802	-0.006	-0.74	0.846	0.846	0.77	69360
1735939620	0.808	0.05	6.60	0.744	0.8219999	0.71	8050
1735853220	0.758	0.158	26.33	0.682	0.768	0.682	38634
1735594020	0.6	-0.008	-1.32	0.628	0.628	0.6	4519
1735334820	0.608	-0.02	-3.18	0.62	0.628	0.5699999	34295
1734989220	0.628	0.004	0.64	0.632	0.632	0.596	10104
1734730020	0.624	0.016	2.63	0.608	0.624	0.5779999	3792
1734643620	0.608	0.002	0.33	0.5739999	0.62	0.5739999	11165
1734557220	0.606	0.004	0.66	0.628	0.638	0.604	13947
1734470820	0.602	-0.016	-2.59	0.5779999	0.612	0.556	10014
1734384420	0.618	-0.002	-0.32	0.634	0.634	0.618	8379
1734125220	0.62	-0.036	-5.49	0.626	0.672	0.6	26082
1734038820	0.656	0.0820001	14.29	0.636	0.678	0.606	30262
1733952420	0.5739999	-0.036	-5.90	0.612	0.646	0.5739999	24850
1733866020	0.61	0.072	13.38	0.55	0.61	0.53	34637
1733779620	0.538	0.022	4.26	0.499	0.538	0.499	7244
1733520420	0.516	-0.012	-2.27	0.51	0.516	0.495	627
1733434020	0.528	0	0.00	0.528	0.528	0.528	0
1733347620	0.528	-0.012	-2.22	0.528	0.528	0.528	4750
1733261220	0.54	-0.01	-1.82	0.558	0.558	0.538	25393
1733174820	0.55	0.052	10.44	0.522	0.55	0.51	25320
1732915620	0.498	-0.03	-5.68	0.528	0.528	0.488	19449
1732829220	0.528	0.018	3.53	0.52	0.528	0.493	15277
1732742820	0.51	0.011	2.20	0.5	0.51	0.495	10986
1732656420	0.499	0.01	2.04	0.476	0.499	0.476	8283
1732570020	0.489	-0.008	-1.61	0.496	0.496	0.489	5500
1732310820	0.497	0.026	5.52	0.467	0.497	0.467	7362
1732224420	0.471	-0.022	-4.46	0.489	0.497	0.471	22100
1732138020	0.493	0.007	1.44	0.493	0.493	0.493	120
1732051620	0.486	-0.004	-0.82	0.486	0.496	0.486	113994
1731965220	0.49	-0.022	-4.30	0.504	0.506	0.458	32252
1731705960	0.512	-0.016	-3.03	0.497	0.532	0.491	5886
1731619560	0.528	0.006	1.15	0.522	0.538	0.485	1420
1731533160	0.522	0.014	2.76	0.54	0.542	0.522	3520
1731446820	0.508	0	0.00	0.508	0.528	0.508	1926
1731360420	0.508	0.002	0.40	0.516	0.548	0.508	6800
1731101220	0.506	0.008	1.61	0.487	0.522	0.487	7312
1731014760	0.498	-0.01	-1.97	0.52	0.54	0.485	8726
1730928360	0.508	0.006	1.20	0.461	0.508	0.461	16800
1730841960	0.502	-0.008	-1.57	0.489	0.502	0.489	5410
1730755560	0.51	-0.038	-6.93	0.544	0.544	0.5	5700
1730496360	0.548	0.004	0.74	0.556	0.556	0.514	7807
1730409960	0.544	-0.014	-2.51	0.544	0.544	0.544	2150
1730323560	0.558	0.038	7.31	0.496	0.558	0.496	4527
1730237160	0.52	-0.02	-3.70	0.554	0.554	0.52	4545
1730150760	0.54	-0.02	-3.57	0.558	0.56	0.518	23365
1729888020	0.56	0.03	5.66	0.56	0.562	0.56	4500
1729801560	0.53	0.035	7.07	0.528	0.53	0.5	6395
1729715160	0.495	-0.007	-1.39	0.495	0.524	0.495	4000
1729628760	0.502	-0.028	-5.28	0.502	0.502	0.502	600
1729542360	0.53	0.02	3.92	0.52	0.53	0.491	2650

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