Empower Metals Historical Data - O4V3 | 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
Empower Metals (O4V3)
Empower Metals (O4V3) Historical

Empower Metals (O4V3)

0.875

-0.01

(-1.13%)

Closed March 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-9.32642487047	0.965	0.965	0.88	4500	0.94555556	DE
4	-0.325	-27.0833333333	1.2	38.854999	0.88	2192	1.08813257	DE
12	-0.12	-12.0603015075	0.995	38.854999	0.88	2375	1.06583234	DE
26	-0.215	-19.7247706422	1.09	38.854999	0.81	2442	1.05280616	DE
52	-0.441	-33.5106382979	1.316	38.854999	0.81	2166	1.24677481	DE
156	-0.086	-8.94901144641	0.961	38.854999	0.792	2116	1.21445373	DE
260	-0.086	-8.94901144641	0.961	38.854999	0.792	2116	1.21445373	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.895	-0.045	-4.79	0.895	0.895	0.895	2000
1740691620	0.94	0	0.00	0.94	0.94	0.94	0
1740605220	0.94	-0.025	-2.59	0.88	0.94	0.88	7000
1740518820	0.965	0	0.00	0.965	0.965	0.965	0
1740432420	0.965	-0.065	-6.31	0.965	0.965	0.965	2000
1740173220	1.03	0	0.00	1.03	1.03	1.03	0
1740086820	1.03	-0.09	-8.04	1.05	1.05	1.03	7000
1740000420	1.12	0	0.00	1.12	1.12	1.12	0
1739914020	1.12	0	0.00	1.12	1.12	1.12	0
1739827620	1.12	-0.07	-5.88	1.12	1.12	1.12	500
1739568420	1.19	-37.66	-96.94	1.19	1.19	1.19	451
1739482020	38.854999	37.65	3,137.92	38.854999	38.854999	38.854999	35
1739395620	1.2	0	0.00	1.2	1.2	1.2	0
1739309220	1.2	0	0.00	1.2	1.2	1.2	2650
1739222820	1.2	0	0.00	1.2	1.2	1.2	0
1738963620	1.2	0	0.00	1.2	1.2	1.2	0
1738877220	1.2	0	0.00	1.2	1.2	1.2	0
1738790820	1.2	0	0.00	1.2	1.2	1.2	0
1738704420	1.2	0	0.00	1.2	1.2	1.2	50
1738618020	1.2	0.12	11.11	1.2	1.2	1.2	39
1738358820	1.08	0	0.00	1.08	1.08	1.08	0
1738272420	1.08	0	0.00	1.08	1.08	1.08	0
1738186020	1.08	0	0.00	1.08	1.08	1.08	0
1738099620	1.08	-0.03	-2.70	1.09	1.09	1.08	1438
1738013220	1.11	0	0.00	1.11	1.11	1.11	0
1737754020	1.11	0	0.00	1.11	1.11	1.11	0
1737667620	1.11	0.07	6.73	1.11	1.11	1.11	1600
1737581220	1.04	0	0.00	1.04	1.04	1.04	0
1737494820	1.04	0	0.00	1.04	1.04	1.04	0
1737408420	1.04	0	0.00	1.04	1.04	1.04	0
1737149220	1.04	0.06	6.12	1.04	1.04	1.04	20
1737062820	0.98	0.03	3.16	0.98	0.98	0.98	195
1736976420	0.95	0	0.00	0.95	0.95	0.95	0
1736890020	0.95	0	0.00	0.95	0.95	0.95	0
1736803620	0.95	0	0.00	0.95	0.95	0.95	0
1736544420	0.95	0	0.00	0.95	0.95	0.95	0
1736458020	0.95	0	0.00	0.95	0.95	0.95	0
1736371620	0.95	0.015	1.60	0.95	0.95	0.95	3205
1736285220	0.935	-0.06	-6.03	0.935	0.935	0.935	11
1736198820	0.995	0	0.00	0.995	0.995	0.995	0
1735939620	0.995	0.025	2.58	0.995	0.995	0.995	2000
1735853220	0.97	0	0.00	0.97	0.97	0.97	0
1735594020	0.97	0	0.00	0.97	0.97	0.97	0
1735334820	0.97	0	0.00	0.97	0.97	0.97	0
1734989220	0.97	0	0.00	0.97	0.97	0.97	0
1734730020	0.97	0	0.00	0.97	0.97	0.97	0
1734643620	0.97	-0.1	-9.35	0.97	0.97	0.97	3
1734557220	1.07	0	0.00	1.07	1.07	1.07	0
1734470820	1.07	0.02	1.90	1.05	1.07	1.04	20552
1734384420	1.05	-0.01	-0.94	1.05	1.05	1.05	5000
1734125220	1.06	-0.02	-1.85	1.06	1.06	1.06	865
1734038820	1.08	0	0.00	1.08	1.08	1.08	0
1733952420	1.08	0	0.00	1.08	1.08	1.08	0
1733866020	1.08	0.05	4.85	1.08	1.08	1.08	2
1733779620	1.03	0.04	3.52	1.03	1.03	1.03	12
1733520420	0.995	0.005	0.51	0.995	0.995	0.995	1
1733434020	0.99	0	0.00	0.99	0.99	0.99	0
1733347620	0.99	0	0.00	0.99	0.99	0.99	0
1733261220	0.99	-0.03	-2.94	0.99	0.99	0.99	3019

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