Variscan Mines Limited Historical Data - VAR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Variscan Mines Limited (VAR)
Variscan Mines Limited (VAR) Historical

Variscan Mines Limited (VAR)

0.009

0.00

(0.00%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.009	0.01	0.009	577897	0.00960564	DE
4	0.002	28.5714285714	0.007	0.01	0.007	495405	0.00866276	DE
12	-0.003	-25	0.012	0.014	0.007	464537	0.00939325	DE
26	-0.002	-18.1818181818	0.011	0.015	0.007	333045	0.01025275	DE
52	-0.011	-55	0.02	0.022	0.007	538357	0.01323328	DE
156	-0.022	-70.9677419355	0.031	0.15	0.007	966359	0.05613512	DE
260	0.008	800	0.001	0.15	0.001	892001	0.04530571	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713161700	0.009	-0.001	-10.00	0.009	0.009	0.009	455794
1712902500	0.01	0	0.00	0.01	0.01	0.01	0
1712816100	0.01	0	0.00	0.01	0.01	0.01	0
1712729700	0.01	0	0.00	0.01	0.01	0.01	0
1712643300	0.01	0.001	11.11	0.009	0.01	0.009	700000
1712556900	0.009	0	0.00	0.009	0.009	0.009	657415
1712294100	0.009	0	0.00	0.009	0.009	0.009	0
1712207700	0.009	0.001	12.50	0.009	0.009	0.009	865556
1712121300	0.008	0.001	14.29	0.008	0.008	0.008	1356106
1712034900	0.007	0	0.00	0.007	0.007	0.007	30500
1711602900	0.007	0	0.00	0.007	0.007	0.007	0
1711516500	0.007	0	0.00	0.007	0.007	0.007	319323
1711430100	0.007	0	0.00	0.007	0.007	0.007	48948
1711343700	0.007	0	0.00	0.007	0.007	0.007	0
1711084500	0.007	0	0.00	0.007	0.007	0.007	0
1710998100	0.007	0	0.00	0.007	0.007	0.007	25000
1710911700	0.007	0	0.00	0.007	0.007	0.007	0
1710825300	0.007	0	0.00	0.007	0.007	0.007	0
1710738900	0.007	0	0.00	0.007	0.007	0.007	0
1710479700	0.007	0	0.00	0.007	0.007	0.007	0
1710393300	0.007	-0.001	-12.50	0.007	0.007	0.007	746905
1710306900	0.008	0	0.00	0.008	0.008	0.008	451847
1710220500	0.008	0	0.00	0.008	0.008	0.008	101248
1710134100	0.008	0	0.00	0.008	0.008	0.008	0
1709874900	0.008	0	0.00	0.008	0.008	0.008	0
1709788500	0.008	0	0.00	0.008	0.008	0.008	0
1709702100	0.008	0	0.00	0.008	0.008	0.008	0
1709615700	0.008	0	0.00	0.008	0.008	0.008	8500
1709529300	0.008	0	0.00	0.008	0.009	0.008	718401
1709270100	0.008	0	0.00	0.008	0.008	0.008	50000
1709183700	0.008	0	0.00	0.008	0.008	0.008	0
1709097300	0.008	0	0.00	0.008	0.008	0.008	0
1709010900	0.008	-0.001	-11.11	0.008	0.008	0.008	15000
1708924500	0.009	0	0.00	0.009	0.009	0.009	0
1708665300	0.009	0.001	12.50	0.008	0.009	0.008	340000
1708578900	0.008	-0.001	-11.11	0.008	0.008	0.008	302386
1708492500	0.009	0	0.00	0.009	0.009	0.009	0
1708406100	0.009	0	0.00	0.009	0.009	0.009	0
1708319700	0.009	0	0.00	0.009	0.009	0.009	0
1708060500	0.009	0.001	12.50	0.009	0.009	0.009	58500
1707974100	0.008	0	0.00	0.008	0.008	0.008	0
1707887700	0.008	0	0.00	0.008	0.008	0.008	370146
1707801300	0.008	0	0.00	0.008	0.008	0.008	0
1707714900	0.008	-0.001	-11.11	0.008	0.008	0.008	200080
1707455700	0.009	0	0.00	0.009	0.009	0.009	0
1707369300	0.009	0	0.00	0.009	0.009	0.009	0
1707282900	0.009	0	0.00	0.008	0.009	0.008	84290
1707196500	0.009	-0.001	-10.00	0.01	0.01	0.009	1424621
1707110100	0.01	-0.001	-9.09	0.01	0.01	0.01	617871
1706850900	0.011	-0.003	-21.43	0.012	0.012	0.009	1317283
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	0
1706591700	0.014	0	0.00	0.014	0.014	0.014	0
1706505300	0.014	0.001	7.69	0.012	0.014	0.012	150000
1706159700	0.013	0.001	8.33	0.013	0.013	0.013	342796
1706073300	0.012	0	0.00	0.012	0.012	0.012	343316
1705986900	0.012	0.001	9.09	0.012	0.012	0.011	1369727
1705900500	0.011	0	0.00	0.011	0.011	0.011	22500
1705641300	0.011	-0.001	-8.33	0.011	0.011	0.011	110000
1705554900	0.012	0	0.00	0.012	0.012	0.012	0
1705468500	0.012	0	0.00	0.012	0.012	0.012	150000
1705363200	0.012	0	0.00	0.012	0.012	0.012	0

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