Digital X Ltd Historical Data - VSL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Digital X Ltd (VSL)
Digital X Ltd (VSL) Historical

Digital X Ltd (VSL)

0.0416

0.00

(0.00%)

Closed February 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0022001	5.58402432493	0.0393999	0.0417999	0.0352	107827	0.04079215	DE
4	0.0090001	27.607753398	0.0325999	0.0417999	0.0308	199916	0.03794595	DE
12	0.0074	21.6374269006	0.0342	0.0417999	0.022	136440	0.03467943	DE
26	0.0174	71.9008264463	0.0242	0.0417999	0.0194	113834	0.03416225	DE
52	0.0098	30.8176100629	0.0318	0.0518	0.0194	125319	0.0368972	DE
156	0.0214	105.940594059	0.0202	0.0518	0.0152	110899	0.03455121	DE
260	0.0214	105.940594059	0.0202	0.0518	0.0152	110899	0.03455121	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	0.0392	-0.002	-4.85	0.0417999	0.0417999	0.0392	25358
1739568420	0.0412	-0.0006	-1.44	0.04	0.0417999	0.0398	409872
1739482020	0.0417999	0.0024	6.09	0.0417999	0.0417999	0.0417999	7500
1739395620	0.0393999	0.0022	5.91	0.0352	0.0393999	0.0352	75765
1739309220	0.0371999	-0.0024	-6.06	0.0371999	0.0371999	0.0371999	6000
1739222820	0.0396	-0.0004	-1.00	0.0393999	0.0402	0.0393999	40000
1738963620	0.04	0.0006001	1.52	0.0392	0.041	0.0392	503028
1738877220	0.0393999	0.0041999	11.93	0.0393999	0.0393999	0.0393999	77000
1738790820	0.0352	-0.0046	-11.56	0.0352	0.0352	0.0352	100
1738704420	0.0398	0.0056	16.37	0.0362	0.0402	0.035	1116568
1738618020	0.0342	-0.0012	-3.39	0.0308	0.0346	0.0308	46832
1738358820	0.0354	-0.0036	-9.23	0.0354	0.0354	0.0336	226562
1738272420	0.039	0.0048	14.04	0.039	0.039	0.039	2000
1738186020	0.0342	0.0006	1.79	0.0342	0.0342	0.0342	11444
1738099620	0.0336	0.0006	1.82	0.0336	0.0336	0.0336	56280
1738013220	0.033	-0.002	-5.71	0.0364	0.0364	0.033	99259
1737754020	0.035	-0.0008	-2.23	0.0358	0.0364	0.035	110942
1737667620	0.0358	-0.0006	-1.65	0.0346	0.0358	0.0346	49450
1737581220	0.0364	0.0042	13.04	0.0358	0.0398	0.0358	718888
1737494820	0.0322	-0.002	-5.85	0.0322	0.0322	0.0322	12700
1737408420	0.0342	0.0054	18.75	0.0325999	0.0344	0.0325999	428132
1737149220	0.0288	-0.0008	-2.70	0.0288	0.0288	0.0288	100000
1737062820	0.0296	-0.0006	-1.99	0.0292	0.0308	0.0292	827825
1736976420	0.0302	-0.0002	-0.66	0.0347999	0.0347999	0.0278	149373
1736890020	0.0304	0.003	10.95	0.0302	0.0304	0.0302	235000
1736803620	0.0274	0.0014	5.38	0.0274	0.0274	0.0274	848
1736544420	0.026	0	0.00	0.026	0.026	0.026	0
1736458020	0.026	-0.0028	-9.72	0.0278	0.0328	0.026	41000
1736371620	0.0288	-0.0014	-4.64	0.0328	0.0328	0.0288	72500
1736285220	0.0302	-0.0044	-12.72	0.0332	0.0332	0.0302	106100
1736198820	0.0346	0.0072	26.28	0.0346	0.0346	0.0308	316095
1735939620	0.0274	-0.0026	-8.67	0.0368	0.0368	0.0274	75000
1735853220	0.03	-0.0016	-5.06	0.031	0.031	0.0272	25676
1735594020	0.0316	0.0026	8.97	0.0252	0.0316	0.0252	136250
1735334820	0.029	-0.001	-3.33	0.0292	0.0304	0.029	22000
1734989220	0.03	0	0.00	0.0298	0.03	0.0224	141029
1734730020	0.03	0.008	36.36	0.03	0.03	0.03	25000
1734643620	0.022	-0.0136	-38.20	0.0356	0.0356	0.022	118282
1734557220	0.0356	-0.0016	-4.30	0.0356	0.0356	0.0356	25000
1734470820	0.0371999	0	0.00	0.0371999	0.0371999	0.0371999	0
1734384420	0.0371999	0	0.00	0.0371999	0.0371999	0.0371999	0
1734125220	0.0371999	0.0063999	20.78	0.0382	0.0382	0.0371999	7500
1734038820	0.0308	0.0018	6.21	0.0282	0.0308	0.028	156875
1733952420	0.029	0.0038	15.08	0.031	0.031	0.029	17100
1733866020	0.0252	-0.007	-21.74	0.0358	0.0358	0.0252	110000
1733779620	0.0322	0	0.00	0.0337999	0.0337999	0.0322	120267
1733520420	0.0322	-0.0068	-17.44	0.0368	0.0368	0.0322	16500
1733434020	0.039	0.0088	29.14	0.039	0.039	0.0383999	125500
1733347620	0.0302	0	0.00	0.0302	0.0302	0.0302	600
1733261220	0.0302	-0.0018	-5.63	0.0302	0.0302	0.0302	901
1733174820	0.032	-0.002	-5.88	0.0302	0.0374	0.0302	8052
1732915620	0.034	-0.0014	-3.95	0.034	0.034	0.034	3000
1732829220	0.0354	0.0034	10.63	0.0354	0.0354	0.0354	14000
1732742820	0.032	0.0008	2.56	0.032	0.032	0.032	4000
1732656420	0.0312	-0.003	-8.77	0.0312	0.0313999	0.0312	79000
1732570020	0.0342	-0.002	-5.52	0.0342	0.0342	0.0342	16300
1732310820	0.0362	-0.0024	-6.22	0.0364	0.0364	0.0362	159000
1732224420	0.0386	0.0016	4.32	0.0398	0.0398	0.0386	20000
1732138020	0.037	0.0022001	6.32	0.0376	0.0382	0.037	204835
1732051620	0.0347999	0.0005999	1.75	0.0316	0.0347999	0.0312	222047
1731913200	0.0342	0	0.00	0.0342	0.0342	0.0342	0

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