Godolphin Resources Limited Historical Data - GRL | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Godolphin Resources Limited (GRL)
Godolphin Resources Limited (GRL) Historical

Godolphin Resources Limited (GRL)

0.035

0.003

(9.38%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	6.06060606061	0.033	0.042	0.03	114684	0.03115333	DE
4	0.001	2.94117647059	0.034	0.042	0.03	81704	0.03370277	DE
12	-0.004	-10.2564102564	0.039	0.044	0.03	119195	0.03768016	DE
26	-0.002	-5.40540540541	0.037	0.055	0.03	127574	0.03927002	DE
52	-0.045	-56.25	0.08	0.1	0.03	175822	0.04509151	DE
156	-0.15	-81.0810810811	0.185	0.2	0.03	120654	0.08722132	DE
260	-0.165	-82.5	0.2	0.41	0.03	150658	0.14914519	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.032	0	0.00	0.032	0.032	0.032	0
1713334500	0.032	0.002	6.67	0.032	0.033	0.032	181423
1713248100	0.03	0	0.00	0.03	0.03	0.03	0
1713161700	0.03	-0.003	-9.09	0.033	0.033	0.03	221904
1712902500	0.033	0	0.00	0.033	0.033	0.033	37851
1712816100	0.033	0	0.00	0.033	0.033	0.033	17558
1712729700	0.033	0	0.00	0.033	0.033	0.033	5524
1712643300	0.033	-0.003	-8.33	0.036	0.036	0.033	26500
1712556900	0.036	0	0.00	0.036	0.036	0.036	92300
1712294100	0.036	0	0.00	0.037	0.037	0.036	123732
1712207700	0.036	0	0.00	0.036	0.036	0.036	7739
1712121300	0.036	0	0.00	0.036	0.037	0.036	62709
1712034900	0.036	0	0.00	0.036	0.036	0.036	0
1711602900	0.036	0	0.00	0.036	0.036	0.036	0
1711516500	0.036	0	0.00	0.036	0.036	0.036	30228
1711430100	0.036	0.001	2.86	0.039	0.039	0.036	233457
1711343700	0.035	0.002	6.06	0.035	0.035	0.035	255
1711084500	0.033	0	0.00	0.033	0.033	0.033	0
1710998100	0.033	-0.003	-8.33	0.034	0.034	0.033	102674
1710911700	0.036	0	0.00	0.036	0.036	0.036	0
1710825300	0.036	0	0.00	0.036	0.036	0.036	0
1710738900	0.036	0	0.00	0.036	0.036	0.036	0
1710479700	0.036	0	0.00	0.036	0.036	0.036	0
1710393300	0.036	0	0.00	0.036	0.036	0.036	0
1710306900	0.036	0.006	20.00	0.031	0.036	0.031	69283
1710220500	0.03	-0.001	-3.23	0.031	0.031	0.03	79700
1710134100	0.031	-0.001	-3.13	0.031	0.031	0.031	61025
1709874900	0.032	-0.001	-3.03	0.033	0.033	0.03	476204
1709788500	0.033	0.003	10.00	0.031	0.033	0.031	51278
1709702100	0.03	0	0.00	0.03	0.03	0.03	0
1709615700	0.03	0	0.00	0.03	0.03	0.03	62945
1709529300	0.03	-0.005	-14.29	0.035	0.035	0.03	30993
1709270100	0.035	0.001	2.94	0.035	0.035	0.035	126170
1709183700	0.034	0.002	6.25	0.034	0.034	0.034	10000
1709097300	0.032	-0.006	-15.79	0.0335	0.035	0.032	47369
1709010900	0.038	0	0.00	0.038	0.038	0.038	75
1708924500	0.038	-0.002	-5.00	0.04	0.04	0.038	294795
1708665300	0.04	-0.002	-4.76	0.04	0.04	0.04	753
1708578900	0.042	0	0.00	0.042	0.042	0.042	0
1708492500	0.042	0.002	5.00	0.04	0.042	0.04	31298
1708406100	0.04	-0.003	-6.98	0.0429999	0.0429999	0.04	132898
1708319700	0.0429999	0.0039999	10.26	0.0429999	0.0429999	0.04	671902
1708060500	0.039	0	0.00	0.039	0.039	0.039	0
1707974100	0.039	-0.001	-2.50	0.04	0.04	0.039	205107
1707887700	0.04	0	0.00	0.04	0.04	0.04	23000
1707801300	0.04	-0.004	-9.09	0.04	0.04	0.04	55000
1707714900	0.044	0	0.00	0.044	0.044	0.044	0
1707455700	0.044	0.006	15.79	0.038	0.044	0.038	462854
1707369300	0.038	0	0.00	0.038	0.038	0.038	12506
1707282900	0.038	-0.001	-2.56	0.038	0.038	0.038	50000
1707196500	0.039	0	0.00	0.039	0.039	0.039	395489
1707110100	0.039	0	0.00	0.039	0.039	0.039	0
1706850900	0.039	0	0.00	0.039	0.039	0.039	0
1706764500	0.039	-0.004	-9.30	0.04	0.04	0.039	6000
1706678100	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1706591700	0.0429999	0	0.00	0.044	0.044	0.0429999	183075
1706505300	0.0429999	0.0009999	2.38	0.042	0.0429999	0.042	102673
1706159700	0.042	0.003	7.69	0.039	0.042	0.039	100767
1706073300	0.039	0	0.00	0.039	0.039	0.039	0
1705986900	0.039	-0.001	-2.50	0.039	0.039	0.039	6090
1705900500	0.04	-0.002	-4.76	0.04	0.04	0.04	25687
1705641300	0.042	0	0.00	0.04	0.042	0.04	15178

Godolphin Resources

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