Cult Food Science Corp Historical Data - LN00 | 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
Cult Food Science Corp (LN00)
Cult Food Science Corp (LN00) Historical

Cult Food Science Corp (LN00)

0.0318

-0.0002

(-0.62%)

Closed December 20 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0038	13.5714285714	0.028	0.041	0.0262	80280	0.03199678	DE
4	0.0054	20.4545454545	0.0264	0.041	0.0254	55616	0.03092437	DE
12	-0.0238	-42.8057553957	0.0556	0.0556	0.0214	94832	0.03487846	DE
26	-0.2172	-87.2289156627	0.249	0.3	0.0214	95172	0.08704772	DE
52	-0.0062	-16.3157894737	0.038	0.3	0.016	63425	0.08740597	DE
156	-0.0533	-62.6321974148	0.0851	0.3	0.016	53424	0.08656553	DE
260	-0.0533	-62.6321974148	0.0851	0.3	0.016	53424	0.08656553	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	0.0282	-0.006	-17.54	0.0282	0.0282	0.0282	10000
1734643620	0.0342	0.0066	23.91	0.0282	0.0342	0.0282	3177
1734557220	0.0276	0.0012	4.55	0.0276	0.0276	0.0276	60000
1734470820	0.0264	-0.0066	-20.00	0.0264	0.0264	0.0264	12501
1734384420	0.033	0	0.00	0.0332	0.041	0.033	75473
1734125220	0.033	0.0002	0.61	0.028	0.033	0.0262	250251
1734038820	0.0328	0.0064	24.24	0.0328	0.0328	0.0328	10000
1733952420	0.0264	0.0002	0.76	0.0264	0.0264	0.0264	24200
1733866020	0.0262	-0.0014	-5.07	0.0276	0.0378	0.0262	54125
1733779620	0.0276	0.0014	5.34	0.0362	0.0362	0.0276	33210
1733520420	0.0262	0.0006	2.34	0.0332	0.0332	0.0262	40850
1733434020	0.0256	0	0.00	0.0256	0.0256	0.0256	0
1733347620	0.0256	0.0002	0.79	0.0256	0.0256	0.0256	500
1733261220	0.0254	-0.0022	-7.97	0.0262	0.0262	0.0254	1500
1733174820	0.0276	-0.01	-26.60	0.0308	0.0408	0.0276	216532
1732915620	0.0376	0.0008	2.17	0.0374	0.0376	0.0374	124000
1732829220	0.0368	0	0.00	0.0368	0.0368	0.0368	0
1732742820	0.0368	-0.0002	-0.54	0.0374	0.0374	0.0368	25000
1732656420	0.037	0.0104	39.10	0.0364	0.0374	0.0364	10500
1732570020	0.0266	-0.0112	-29.63	0.0396	0.0396	0.0266	44273
1732310820	0.0378	0.0114	43.18	0.0264	0.0378	0.0264	15000
1732224420	0.0264	-0.0118	-30.89	0.0302	0.0302	0.0264	275
1732138020	0.0382	0.0038	11.05	0.0252	0.0382	0.0252	99663
1732051620	0.0344	0.0038	12.42	0.0246	0.0344	0.0234	90300
1731965220	0.0306	0.003	10.87	0.0262	0.033	0.0231999	46936
1731705960	0.0276	0.0032	13.11	0.0276	0.0276	0.0276	6571
1731619560	0.0244	-0.0062	-20.26	0.03	0.03	0.0244	110250
1731533160	0.0306	0.008	35.40	0.025	0.0306	0.0216	15100
1731446820	0.0226	-0.0008	-3.42	0.0278	0.0278	0.0226	15525
1731360420	0.0234	-0.0016	-6.40	0.0231999	0.024	0.0214	69350
1731101160	0.025	0	0.00	0.025	0.025	0.025	0
1731014760	0.025	-0.0014	-5.30	0.0332	0.0332	0.025	93423
1730928360	0.0264	-0.0036	-12.00	0.0272	0.0272	0.025	128000
1730841960	0.03	-0.0036	-10.71	0.0308	0.0308	0.0272	363941
1730755560	0.0336	-0.0034	-9.19	0.0312	0.0336	0.0266	462579
1730496360	0.037	0	0.00	0.037	0.037	0.037	0
1730409960	0.037	0	0.00	0.037	0.037	0.037	0
1730323560	0.037	0.0038	11.45	0.0388	0.0388	0.037	21000
1730237160	0.0332	-0.0046	-12.17	0.0332	0.0332	0.0332	1250
1730150760	0.0378	0.0002	0.53	0.0378	0.0378	0.0378	52500
1729888020	0.0376	0.0032	9.30	0.034	0.0408	0.034	292200
1729801560	0.0344	0.0022	6.83	0.0322	0.04	0.0322	160301
1729715160	0.0322	-0.0032	-9.04	0.0354	0.0354	0.0308	156057
1729628760	0.0354	0.0042	13.46	0.0312	0.0354	0.0312	79245
1729542360	0.0312	-0.0066	-17.46	0.0312	0.0312	0.0312	23625
1729283160	0.0378	-0.0018	-4.55	0.0313999	0.0378	0.0312	52500
1729196760	0.0396	0.002	5.32	0.0388	0.0396	0.0388	10000
1729110360	0.0376	0.0050001	15.34	0.038	0.0386	0.0318	36446
1729023960	0.0325999	-0.0052	-13.76	0.0396	0.0396	0.032	6532
1728937620	0.0378	0.0028	8.00	0.0374	0.0398	0.0312	106228
1728678360	0.035	-0.0052	-12.94	0.0354	0.0368	0.034	384220
1728591960	0.0402	-0.0002	-0.50	0.0354	0.0414	0.0354	185801
1728505560	0.0404	0	0.00	0.0404	0.0404	0.0404	12000
1728419160	0.0404	0	0.00	0.04	0.045	0.039	339158
1728332760	0.0404	-0.0002	-0.49	0.04	0.0404	0.04	13000
1728073560	0.0405999	0.0034	9.14	0.0386	0.0444	0.038	215600
1727987220	0.0371999	-0.0034	-8.37	0.0404	0.0404	0.0371999	48625
1727900820	0.0405999	-0.0088	-17.81	0.0412	0.05	0.0405999	45548
1727814420	0.0494	0.0084	20.49	0.0492	0.0494	0.0492	201
1727728020	0.041	-0.0064	-13.50	0.0482	0.0497999	0.041	170819
1727468760	0.0474	0.0022	4.87	0.0556	0.0556	0.0474	299900
1727382360	0.0452	-0.005	-9.96	0.0614	0.062	0.0452	184015
1727295960	0.0502	0.0022	4.58	0.0548	0.0566	0.0502	4825
1727209560	0.048	0.0034	7.62	0.048	0.048	0.048	20000
1727123160	0.0446	0.003	7.21	0.059	0.059	0.0404	10216

Cult Food Science

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