Q142S Historical Data - Q142S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Q142S (Q142S)
Q142S (Q142S) Historical

Q142S (Q142S)

0.075

0.00

(0.00%)

Closed May 31 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1717086600	0.075	-0.01	-11.76	0.09	0.095	0.075	0
1717000200	0.085	0.01	13.33	0.08	0.095	0.07	0
1716913800	0.075	0.01	15.38	0.06	0.075	0.055	0
1716827400	0.065	-0.01	-13.33	0.08	0.08	0.065	0
1716568200	0.075	-0.01	-11.76	0.09	0.105	0.075	0
1716481800	0.085	0	0.00	0.08	0.085	0.075	0
1716395400	0.085	0	0.00	0.08	0.09	0.08	0
1716309000	0.085	0	0.00	0.09	0.095	0.085	0
1716222600	0.085	-0.02	-19.05	0.1	0.1	0.085	0
1715963400	0.105	-0.01	-8.70	0.12	0.125	0.105	0
1715877000	0.115	0	0.00	0.11	0.115	0.105	0
1715790600	0.115	-0.05	-30.30	0.13	0.135	0.105	0
1715704200	0.165	0	0.00	0.165	0.165	0.165	0
1715617800	0.165	0	0.00	0.15	0.165	0.15	0
1715358600	0.165	0.01	6.45	0.15	0.165	0.14	0
1715272200	0.155	-0.01	-6.06	0.16	0.165	0.15	0
1715185800	0.165	0	0.00	0.16	0.175	0.14	0
1715099400	0.165	-0.04	-19.51	0.2	0.2049999	0.155	0
1715013000	0.2049999	-0.06	-22.64	0.25	0.255	0.2049999	0
1714753800	0.265	-0.07	-20.90	0.3	0.305	0.23	0
1714667400	0.335	-0.02	-5.63	0.32	0.355	0.305	0
1714494600	0.355	0.04	12.70	0.32	0.365	0.295	0
1714408200	0.315	-0.02	-5.97	0.3	0.335	0.295	0
1714149000	0.335	-0.13	-27.96	0.39	0.395	0.325	0
1714062600	0.465	0.08	20.78	0.4099999	0.535	0.405	0
1713976200	0.385	0	0.00	0.34	0.395	0.335	0
1713889800	0.385	-0.17	-30.63	0.48	0.48	0.385	0
1713803400	0.555	-0.19	-25.50	0.65	0.675	0.555	0
1713544200	0.745	0.0500001	7.19	1.09	1.09	0.745	0
1713457800	0.6949999	-0.1	-12.58	0.76	0.795	0.685	0
1713371400	0.795	-0.12	-13.11	0.92	0.96	0.6949999	0
1713285000	0.915	0.16	21.19	1.01	1.04	0.845	0
1713198600	0.755	-0.075	-9.04	0.745	0.785	0.585	0
1712939400	0.83	0.155	22.96	0.58	0.945	0.535	0
1712853000	0.675	0.1	17.39	0.605	0.725	0.5649999	0
1712766600	0.575	-0.05	-8.00	0.5699999	0.615	0.505	0
1712680200	0.625	0.11	21.36	0.53	0.645	0.53	0
1712593800	0.515	-0.09	-14.88	0.58	0.59	0.505	0
1712334600	0.605	0.15	32.97	0.575	0.655	0.5649999	0
1712248200	0.455	-0.04	-8.08	0.5	0.505	0.445	0
1712161800	0.495	-0.09	-15.38	0.59	0.59	0.485	0
1712075400	0.585	0.11	23.16	0.465	0.585	0.42	0
1711647000	0.475	0.01	2.15	0.45	0.485	0.445	0
1711560600	0.465	0	0.00	0.455	0.475	0.435	0
1711474200	0.465	-0.03	-6.06	0.48	0.505	0.455	0
1711387800	0.495	-0.04	-7.48	0.52	0.535	0.495	0
1711128600	0.535	0	0.00	0.55	0.56	0.515	0
1711042200	0.535	-0.09	-14.40	0.53	0.595	0.52	0
1710955800	0.625	-0.04	-6.02	0.67	0.685	0.625	0
1710869400	0.665	-0.08	-10.74	0.77	0.775	0.665	0
1710783000	0.745	-0.06	-7.45	0.76	0.785	0.745	0
1710523800	0.805	0.02	2.55	0.8	0.805	0.6949999	0
1710437400	0.785	0.07	9.79	0.72	0.805	0.675	0
1710351000	0.715	-0.05	-6.54	0.73	0.755	0.6949999	0
1710264600	0.765	-0.19	-19.90	0.84	0.945	0.755	0
1710178200	0.955	0.12	14.37	0.9	0.995	0.9	0
1709919000	0.835	-0.04	-4.57	0.86	0.895	0.805	0
1709832600	0.875	-0.11	-11.17	1.04	1.07	0.855	0
1709746200	0.985	-0.02	-1.99	1	1.01	0.945	0
1709659800	1.0049999	0.09	9.84	0.98	1.025	0.935	0
1709573400	0.915	-0.02	-2.14	0.92	0.945	0.895	0

BNP Paribas Issuance

Invesco International De...

Beijing Enterprises

BNP Paribas Issuance

Hsbc Eu Sus Etf

Alpha Quark Token

BNP Paribas Issuance

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