Ring Energy Inc Historical Data - KWE1 | 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
Germany
TG
Ring Energy Inc (KWE1)
Ring Energy Inc (KWE1) Historical

Ring Energy Inc (KWE1)

1.25

0.00

( 0.00% )

Updated: 03:02:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-2.34375	1.28	1.29	1.28	1450	1.28827586	DE
4	-0.05	-3.84615384615	1.3	1.34	1.22	1421	1.3173407	DE
12	-0.13	-9.42028985507	1.38	1.5	1.19	1448	1.35590188	DE
26	-0.42	-25.1497005988	1.67	1.69	1.19	1359	1.42536507	DE
52	-0.09	-6.71641791045	1.34	2	1.19	1537	1.60867834	DE
156	-0.5	-28.5714285714	1.75	2	1.1399999	1608	1.5595439	DE
260	-0.5	-28.5714285714	1.75	2	1.1399999	1608	1.5595439	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	1.29	0.01	0.78	1.29	1.29	1.29	2400
1740605220	1.28	0	0.00	1.28	1.28	1.28	0
1740518820	1.28	0	0.00	1.28	1.28	1.28	0
1740432420	1.28	-0.04	-3.03	1.28	1.28	1.28	500
1740173220	1.32	0	0.00	1.32	1.32	1.32	0
1740086820	1.32	0	0.00	1.32	1.32	1.32	0
1740000420	1.32	-0.02	-1.49	1.32	1.32	1.32	400
1739914020	1.34	0.04	3.08	1.34	1.34	1.34	4042
1739827620	1.3	0	0.00	1.3	1.3	1.3	0
1739568420	1.3	0	0.00	1.3	1.3	1.3	0
1739482020	1.3	0	0.00	1.3	1.3	1.3	0
1739395620	1.3	0	0.00	1.3	1.3	1.3	0
1739309220	1.3	0	0.00	1.3	1.3	1.3	0
1739222820	1.3	0.03	2.36	1.22	1.3	1.22	670
1738963620	1.27	0	0.00	1.27	1.27	1.27	0
1738877220	1.27	0	0.00	1.27	1.27	1.27	0
1738790820	1.27	0	0.00	1.27	1.27	1.27	0
1738704420	1.27	-0.05	-3.79	1.27	1.27	1.27	38
1738618020	1.32	0	0.00	1.32	1.32	1.32	0
1738358820	1.32	0	0.00	1.3	1.32	1.3	1900
1738272420	1.32	0.07	5.60	1.32	1.32	1.32	500
1738186020	1.25	0	0.00	1.25	1.25	1.25	0
1738099620	1.25	-0.09	-6.72	1.25	1.25	1.25	867
1738013220	1.34	0	0.00	1.34	1.34	1.34	0
1737754020	1.34	0.02	1.52	1.34	1.34	1.34	715
1737667620	1.32	-0.06	-4.35	1.32	1.32	1.32	1500
1737581220	1.3799999	-0.07	-4.83	1.45	1.45	1.3799999	1750
1737494820	1.45	0.02	1.40	1.45	1.45	1.45	1500
1737408420	1.43	0	0.00	1.43	1.43	1.43	33
1737149220	1.43	-0.04	-2.72	1.43	1.43	1.43	109
1737062820	1.47	0.03	2.08	1.47	1.47	1.47	300
1736976420	1.44	0	0.00	1.44	1.44	1.44	0
1736890020	1.44	-0.06	-4.00	1.44	1.44	1.44	300
1736803620	1.5	0.08	5.63	1.5	1.5	1.5	1350
1736544420	1.42	0	0.00	1.42	1.42	1.42	0
1736458020	1.42	0	0.00	1.42	1.42	1.42	0
1736371620	1.42	0	0.00	1.42	1.42	1.42	0
1736285220	1.42	0	0.00	1.42	1.42	1.42	0
1736198820	1.42	0.04	2.90	1.4	1.42	1.4	10900
1735939620	1.3799999	0.19	15.97	1.3799999	1.3799999	1.3799999	185
1735853220	1.19	0	0.00	1.19	1.19	1.19	0
1735594020	1.19	0	0.00	1.19	1.19	1.19	0
1735334820	1.19	0	0.00	1.19	1.19	1.19	0
1734989220	1.19	-0.01	-0.83	1.19	1.19	1.19	180
1734730020	1.2	0	0.00	1.2	1.2	1.2	0
1734643620	1.2	-0.08	-6.25	1.2	1.2	1.2	1500
1734557220	1.28	0	0.00	1.28	1.28	1.28	0
1734470820	1.28	0	0.00	1.22	1.28	1.22	4400
1734384420	1.28	-0.06	-4.48	1.28	1.28	1.28	150
1734125220	1.34	0	0.00	1.34	1.34	1.34	0
1734038820	1.34	-0.04	-2.90	1.34	1.34	1.34	460
1733952420	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1733866020	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1733779620	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1733520420	1.3799999	-0.04	-2.82	1.3799999	1.3799999	1.3799999	1000
1733434020	1.42	0	0.00	1.42	1.42	1.42	0
1733347620	1.42	0	0.00	1.42	1.42	1.42	158
1733261220	1.42	0	0.00	1.44	1.44	1.42	251
1733174820	1.42	-0.05	-3.40	1.48	1.48	1.42	38
1732915620	1.47	0.01	0.68	1.4	1.47	1.4	1250
1732829220	1.46	0	0.00	1.46	1.46	1.46	2450

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