Recharge Resources Ltd Historical Data - SL5 | 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
Recharge Resources Ltd (SL5)
Recharge Resources Ltd (SL5) Historical

Recharge Resources Ltd (SL5)

0.022

0.0034

(18.28%)

Closed December 23 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0078	54.9295774648	0.0142	0.0248	0.0142	25410	0.02162671	DE
4	-0.0093999	-29.936082599	0.0313999	0.035	0.0142	20103	0.02289566	DE
12	-0.0092	-29.4871794872	0.0312	0.06	0.0142	25283	0.03094936	DE
26	-0.0378	-63.2107023411	0.0598	0.06	0.0142	25305	0.03724544	DE
52	-0.272	-92.5170068027	0.294	0.294	0.0142	33966	0.11376325	DE
156	-0.206	-90.350877193	0.228	0.37	0.0142	38133	0.17310704	DE
260	-0.206	-90.350877193	0.228	0.37	0.0142	38133	0.17310704	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	0.015	-0.0064	-29.91	0.02	0.0248	0.0142	93572
1734730020	0.0214	0.0014	7.00	0.02	0.023	0.016	47550
1734643620	0.02	-0.0042	-17.36	0.019	0.022	0.0172	33500
1734557220	0.0242	0.0042	21.00	0.02	0.0242	0.02	8269
1734470820	0.02	-0.0038	-15.97	0.02	0.02	0.02	10000
1734384420	0.0238	0.0038	19.00	0.0142	0.0238	0.0142	27729
1734125220	0.02	0	0.00	0.02	0.02	0.02	0
1734038820	0.02	-0.0002	-0.99	0.027	0.027	0.02	48000
1733952420	0.0202	0.0002	1.00	0.0202	0.025	0.0202	35025
1733866020	0.02	-0.0002	-0.99	0.02	0.02	0.02	6875
1733779620	0.0202	-0.0028	-12.17	0.02	0.0202	0.02	19100
1733520420	0.023	0.0028	13.86	0.023	0.023	0.0202	21500
1733434020	0.0202	-0.0028	-12.17	0.0202	0.0202	0.0202	8815
1733347620	0.023	-0.012	-34.29	0.023	0.023	0.0202	13750
1733261220	0.035	0.0118001	50.86	0.0248	0.035	0.0246	12075
1733174820	0.0231999	0	0.00	0.0246	0.035	0.0231999	25540
1732915620	0.0231999	-0.0028	-10.77	0.03	0.03	0.0231999	10625
1732829220	0.026	-0.004	-13.33	0.026	0.026	0.026	2500
1732742820	0.03	0.0068001	29.31	0.023	0.03	0.023	42445
1732656420	0.0231999	-0.002	-7.94	0.0231999	0.0231999	0.0231999	150
1732570020	0.0252	0.001	4.13	0.0313999	0.0313999	0.0234	8500
1732310820	0.0242	-0.0112	-31.64	0.0236	0.0313999	0.0236	106200
1732224420	0.0354	0.0078	28.26	0.0252	0.0354	0.0252	17006
1732138020	0.0276	0.0004	1.47	0.0272	0.0276	0.0272	8505
1732051620	0.0272	0	0.00	0.031	0.031	0.0266	58050
1731965220	0.0272	-0.003	-9.93	0.0302	0.0302	0.0272	14500
1731705960	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1731619560	0.0302	0	0.00	0.0302	0.0302	0.0302	2800
1731533160	0.0302	0	0.00	0.0347999	0.0347999	0.0302	2750
1731446820	0.0302	0	0.00	0.0302	0.0302	0.0302	1250
1731360420	0.0302	-0.0082	-21.35	0.0383999	0.0386	0.0302	4550
1731101220	0.0383999	0.0081999	27.15	0.0383999	0.0383999	0.0383999	20000
1731014760	0.0302	-0.0082	-21.35	0.0302	0.0302	0.0302	7
1730928360	0.0383999	-0.0034	-8.13	0.0302	0.0383999	0.0302	20250
1730841960	0.0417999	0.0037999	10.00	0.0302	0.0417999	0.0302	2700
1730755560	0.038	0.0078	25.83	0.034	0.038	0.034	20000
1730496360	0.0302	0.0018	6.34	0.0302	0.0302	0.0302	2900
1730409960	0.0284	0	0.00	0.0284	0.0284	0.0284	0
1730323560	0.0284	-0.0018	-5.96	0.046	0.05	0.0284	151000
1730237160	0.0302	-0.0156	-34.06	0.0302	0.0302	0.0302	2002
1730150760	0.0458	0.0156	51.66	0.05	0.06	0.03	102395
1729888020	0.0302	-0.0084	-21.76	0.0292	0.0302	0.0292	5250
1729801560	0.0386	-0.0036	-8.53	0.0292	0.0424	0.0292	131709
1729715160	0.0422	0	0.00	0.0422	0.0422	0.0422	0
1729628760	0.0422	0	0.00	0.0422	0.0422	0.0422	0
1729542360	0.0422	0	0.00	0.0422	0.0422	0.0422	0
1729283160	0.0422	0.004	10.47	0.0292	0.0422	0.0292	20800
1729196760	0.0382	0	0.00	0.0382	0.0382	0.0382	0
1729110360	0.0382	0	0.00	0.0382	0.0382	0.0382	0
1729023960	0.0382	0.009	30.82	0.0382	0.0382	0.0382	39268
1728937620	0.0292	-0.001	-3.31	0.0382	0.0382	0.0292	15424
1728678360	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1728591960	0.0302	-0.012	-28.44	0.0382	0.0382	0.0302	2690
1728505560	0.0422	-0.0038	-8.26	0.0422	0.0422	0.0422	1250
1728419160	0.046	-0.0002	-0.43	0.046	0.046	0.046	2500
1728332760	0.0462	0.0148001	47.13	0.0344	0.0462	0.0344	33500
1728073620	0.0313999	0	0.00	0.0313999	0.0313999	0.0313999	0
1727987220	0.0313999	0.0021999	7.53	0.0313999	0.0313999	0.0313999	200
1727900820	0.0292	0.0008	2.82	0.0383999	0.0383999	0.0292	58207
1727814420	0.0284	-0.0174	-37.99	0.0284	0.0284	0.0284	2500
1727728020	0.0458	0.0146	46.79	0.0312	0.0458	0.0312	32057
1727468760	0.0312	-0.0146	-31.88	0.042	0.042	0.0312	11000
1727382360	0.0458	0	0.00	0.04	0.0458	0.04	3000
1727295960	0.0458	0.0146	46.79	0.0458	0.0458	0.0458	16700
1727209560	0.0312	0	0.00	0.0312	0.0393999	0.0312	100252

Recharge Resources

Oceanpact Servicos Marit... ON

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