Dart Mining Nl Historical Data - DTM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Dart Mining Nl (DTM)
Dart Mining Nl (DTM) Historical

Dart Mining Nl (DTM)

0.031

-0.001

(-3.13%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-24.3902439024	0.041	0.041	0.029	674776	0.03653901	DE
4	0.014	82.3529411765	0.017	0.052	0.017	3082931	0.03495225	DE
12	0.017	121.428571429	0.014	0.052	0.012	1262225	0.02901267	DE
26	0.009	40.9090909091	0.022	0.052	0.012	731611	0.02707041	DE
52	-0.044	-58.6666666667	0.075	0.075	0.012	496001	0.0303167	DE
156	-0.109	-77.8571428571	0.14	0.16	0.012	368083	0.06809001	DE
260	0.025	416.666666667	0.006	0.27	0.004	381998	0.0744797	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.032	0	0.00	0.033	0.034	0.032	999751
1713334500	0.032	-0.003	-8.57	0.034	0.034	0.031	4729
1713248100	0.035	-0.003	-7.89	0.035	0.037	0.033	976383
1713161700	0.038	0.001	2.70	0.041	0.041	0.035	1043217
1712902500	0.037	0	0.00	0.037	0.037	0.037	0
1712816100	0.037	0	0.00	0.037	0.037	0.037	0
1712729700	0.037	-0.001	-2.63	0.039	0.039	0.029	3948051
1712643300	0.038	-0.003	-7.32	0.038	0.044	0.038	458678
1712553300	0.041	0	0.00	0.041	0.041	0.041	0
1712294100	0.041	-0.005	-10.87	0.046	0.046	0.039	2343266
1712207700	0.046	0.007	17.95	0.041	0.052	0.041	6261793
1712121300	0.039	0.008	25.81	0.033	0.044	0.029	6870382
1712034900	0.031	0.014	82.35	0.021	0.045	0.021	18245521
1711602900	0.017	0	0.00	0.017	0.017	0.017	0
1711516500	0.017	0	0.00	0.017	0.017	0.017	2274
1711430100	0.017	0	0.00	0.018	0.018	0.017	183050
1711343700	0.017	0	0.00	0.02	0.02	0.017	505705
1711084500	0.017	-0.001	-5.56	0.018	0.018	0.017	43259
1710998100	0.018	0.001	5.88	0.017	0.02	0.017	2274725
1710911700	0.017	0.002	13.33	0.015	0.017	0.015	636750
1710825300	0.015	0	0.00	0.014	0.015	0.014	279650
1710738900	0.015	0	0.00	0.015	0.015	0.015	0
1710479700	0.015	0	0.00	0.015	0.015	0.015	210000
1710393300	0.015	0.001	7.14	0.015	0.015	0.015	54019
1710306900	0.014	0	0.00	0.014	0.014	0.014	2222
1710220500	0.014	0	0.00	0.014	0.014	0.014	1450000
1710134100	0.014	-0.001	-6.67	0.014	0.014	0.014	161454
1709874900	0.015	0	0.00	0.016	0.016	0.015	1561323
1709788500	0.015	-0.001	-6.25	0.015	0.015	0.015	115951
1709702100	0.016	-0.001	-5.88	0.017	0.017	0.016	377344
1709615700	0.017	0	0.00	0.017	0.017	0.017	117647
1709529300	0.017	0.002	13.33	0.016	0.019	0.016	2706386
1709270100	0.015	0.001	7.14	0.014	0.015	0.014	176900
1709183700	0.014	0	0.00	0.014	0.014	0.014	42410
1709097300	0.014	0	0.00	0.014	0.014	0.013	370435
1709010900	0.014	0	0.00	0.014	0.014	0.014	0
1708924500	0.014	0.001	7.69	0.014	0.014	0.014	92911
1708665300	0.013	0	0.00	0.013	0.013	0.013	862061
1708578900	0.013	-0.001	-7.14	0.013	0.013	0.013	176923
1708492500	0.014	0.001	7.69	0.013	0.014	0.013	350601
1708406100	0.013	0	0.00	0.014	0.014	0.013	877513
1708319700	0.013	-0.0005	-3.70	0.014	0.014	0.012	1697751
1708060500	0.0135	0.0005	3.85	0.013	0.0135	0.013	335633
1707974100	0.013	0	0.00	0.013	0.013	0.013	230000
1707887700	0.013	0	0.00	0.012	0.014	0.012	937817
1707801300	0.013	0	0.00	0.013	0.013	0.013	247895
1707714900	0.013	0	0.00	0.014	0.014	0.013	43665
1707455700	0.013	-0.001	-7.14	0.014	0.014	0.013	553277
1707369300	0.014	0	0.00	0.014	0.014	0.014	50000
1707282900	0.014	0.002	16.67	0.013	0.014	0.013	391113
1707196500	0.012	-0.001	-7.69	0.013	0.013	0.012	1090080
1707110100	0.013	0	0.00	0.013	0.013	0.013	0
1706850900	0.013	-0.001	-7.14	0.013	0.013	0.013	310586
1706764500	0.014	0	0.00	0.014	0.014	0.014	0
1706678100	0.014	0	0.00	0.014	0.014	0.014	107115
1706591700	0.014	0	0.00	0.014	0.014	0.014	664704
1706505300	0.014	0	0.00	0.014	0.015	0.014	143648
1706159700	0.014	0	0.00	0.014	0.014	0.014	0
1706073300	0.014	0	0.00	0.014	0.014	0.014	0
1705986900	0.014	-0.001	-6.67	0.014	0.015	0.014	542763
1705900500	0.015	0	0.00	0.015	0.015	0.015	0
1705641300	0.015	-0.001	-6.25	0.016	0.016	0.015	121851

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions