Karoon Energy Ltd Historical Data - LBL | 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
Karoon Energy Ltd (LBL)
Karoon Energy Ltd (LBL) Historical

Karoon Energy Ltd (LBL)

0.91

-0.03

(-3.19%)

Closed March 14 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	1.67597765363	0.895	0.94	0.895	3952	0.93469256	DE
4	0.055	6.43274853801	0.855	0.94	0.84	4271	0.89892379	DE
12	0.145	18.954248366	0.765	0.98	0.74	3662	0.89101082	DE
26	0.01	1.11111111111	0.9	1.06	0.74	4999	0.88645699	DE
52	-0.3	-24.7933884298	1.21	1.42	0.74	4220	0.95263758	DE
156	-0.56	-38.0952380952	1.47	1.636	0.74	3560	0.99284359	DE
260	-0.56	-38.0952380952	1.47	1.636	0.74	3560	0.99284359	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	0.94	0.03	3.30	0.91	0.94	0.91	9910
1741814820	0.91	0.015	1.68	0.91	0.91	0.91	1643
1741728420	0.895	0	0.00	0.895	0.895	0.895	0
1741642020	0.895	0	0.00	0.895	0.895	0.895	0
1741382820	0.895	-0.03	-3.24	0.895	0.895	0.895	303
1741296420	0.925	0	0.00	0.925	0.925	0.925	0
1741210020	0.925	0	0.00	0.91	0.925	0.91	7000
1741123620	0.925	-0.015	-1.60	0.915	0.925	0.915	4187
1741037220	0.94	0.035	3.87	0.94	0.94	0.94	1889
1740778020	0.905	0.01	1.12	0.905	0.905	0.905	3000
1740691620	0.895	0.05	5.92	0.88	0.895	0.88	8000
1740605220	0.845	-0.01	-1.17	0.84	0.85	0.84	10722
1740518820	0.855	0	0.00	0.855	0.855	0.855	0
1740432420	0.855	0	0.00	0.855	0.855	0.855	0
1740173220	0.855	0	0.00	0.855	0.855	0.855	0
1740086820	0.855	0	0.00	0.855	0.855	0.855	0
1740000420	0.855	0	0.00	0.855	0.855	0.855	0
1739914020	0.855	0	0.00	0.85	0.855	0.85	4000
1739827620	0.855	0	0.00	0.855	0.855	0.855	500
1739568420	0.855	-0.02	-2.29	0.855	0.855	0.855	100
1739482020	0.875	0	0.00	0.875	0.875	0.875	0
1739395620	0.875	-0.055	-5.91	0.89	0.89	0.87	16700
1739309220	0.93	0	0.00	0.93	0.93	0.93	1612
1739222820	0.93	0	0.00	0.91	0.93	0.91	1678
1738963620	0.93	-0.035	-3.63	0.925	0.935	0.925	1880
1738877220	0.965	-0.015	-1.53	0.95	0.965	0.95	6608
1738790820	0.98	0.025	2.62	0.975	0.98	0.975	9035
1738704420	0.955	0.015	1.60	0.95	0.955	0.95	9266
1738618020	0.94	-0.03	-3.09	0.94	0.94	0.94	2092
1738358820	0.97	0.125	14.79	0.955	0.97	0.955	4000
1738272420	0.845	0	0.00	0.845	0.845	0.845	0
1738186020	0.845	0	0.00	0.845	0.845	0.845	0
1738099620	0.845	0	0.00	0.845	0.845	0.845	0
1738013220	0.845	0	0.00	0.845	0.845	0.845	0
1737754020	0.845	0	0.00	0.845	0.845	0.845	0
1737667620	0.845	-0.015	-1.74	0.845	0.845	0.845	1000
1737581220	0.86	0.015	1.78	0.855	0.86	0.855	2300
1737494820	0.845	-0.035	-3.98	0.855	0.855	0.845	2473
1737408420	0.88	-0.01	-1.12	0.86	0.88	0.86	2389
1737149220	0.89	0	0.00	0.89	0.89	0.89	0
1737062820	0.89	0.03	3.49	0.885	0.89	0.885	311
1736976420	0.86	0	0.00	0.86	0.86	0.86	0
1736890020	0.86	-0.015	-1.71	0.86	0.86	0.86	1
1736803620	0.875	0.03	3.55	0.885	0.885	0.875	3138
1736544420	0.845	-0.015	-1.74	0.845	0.845	0.845	1770
1736458020	0.86	0	0.00	0.86	0.86	0.86	714
1736371620	0.86	-0.015	-1.71	0.86	0.86	0.86	1
1736285220	0.875	0.005	0.57	0.875	0.875	0.875	29
1736198820	0.87	0	0.00	0.87	0.875	0.87	5210
1735939620	0.87	0.015	1.75	0.87	0.87	0.87	500
1735853220	0.855	0.045	5.56	0.85	0.855	0.85	750
1735594020	0.81	0.065	8.72	0.8	0.81	0.8	785
1735334820	0.745	0	0.00	0.745	0.745	0.745	0
1734989220	0.745	0.005	0.68	0.765	0.765	0.745	8673
1734730020	0.74	-0.02	-2.63	0.765	0.765	0.74	5000
1734643620	0.76	-0.01	-1.30	0.75	0.76	0.75	3400
1734557220	0.77	-0.01	-1.28	0.77	0.77	0.76	5236
1734470820	0.78	-0.06	-7.14	0.775	0.78	0.77	5239
1734332400	0.84	0	0.00	0.84	0.84	0.84	0

Canoe Premium Yield Fund...

Global X US Cash Flow Ki...

Life Settlement Assets

The Wonderfilm Media

First Trust Low Duration...

Roundhill Bitcoin Covere...

Ubs Ag London Branch Aut...

ProShares UltraPro Dow 30

Castillo Copper

Ci Bitcoin Fund Series P...

Mammoth Resources

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