Applied UV Inc Historical Data - 5XJ2 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Applied UV Inc (5XJ2)
Applied UV Inc (5XJ2) Historical

Applied UV Inc (5XJ2)

0.00

0.00

(0.00%)

Closed June 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0.466	0.466	0.228	17225	0.28055733	DE
12	0	0	1.4	1.4	0.228	7095	0.5002983	DE
26	0	0	2.38	2.88	0.228	3959	0.71383489	DE
52	0	0	2.38	2.88	0.228	3959	0.71383489	DE
156	0	0	2.38	2.88	0.228	3959	0.71383489	DE
260	0	0	2.38	2.88	0.228	3959	0.71383489	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718396820	0.278	0	0.00	0.278	0.278	0.278	0
1718310420	0.278	0	0.00	0.278	0.278	0.278	0
1718224020	0.278	0	0.00	0.278	0.278	0.278	0
1718137620	0.278	0	0.00	0.278	0.278	0.278	0
1718051220	0.278	0	0.00	0.278	0.278	0.278	0
1717792020	0.278	0	0.00	0.278	0.278	0.278	0
1717705620	0.278	0	0.00	0.278	0.278	0.278	0
1717619220	0.278	0	0.00	0.278	0.278	0.278	0
1717532820	0.278	0	0.00	0.278	0.278	0.278	0
1717446420	0.278	0	0.00	0.278	0.278	0.278	0
1717187220	0.278	0	0.00	0.278	0.278	0.278	0
1717100820	0.278	0	0.00	0.278	0.278	0.278	0
1717014420	0.278	0	0.00	0.278	0.278	0.278	0
1716928020	0.278	0.038	15.83	0.252	0.278	0.234	41000
1716841560	0.24	-0.006	-2.44	0.24	0.24	0.24	3500
1716582420	0.246	-0.218	-46.98	0.432	0.432	0.228	19400
1716496020	0.464	-0.071	-13.27	0.466	0.466	0.464	5000
1716409620	0.535	0	0.00	0.535	0.535	0.535	0
1716323220	0.535	0	0.00	0.535	0.535	0.535	0
1716236820	0.535	0	0.00	0.535	0.535	0.535	0
1715977620	0.535	0	0.00	0.535	0.535	0.535	0
1715891220	0.535	-0.045	-7.76	0.535	0.535	0.535	3000
1715804820	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1715718420	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1715632020	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1715372820	0.5799999	0.0549999	10.48	0.5799999	0.5799999	0.5799999	862
1715286420	0.525	0	0.00	0.525	0.525	0.525	0
1715200020	0.525	0	0.00	0.525	0.525	0.525	0
1715113620	0.525	0	0.00	0.525	0.525	0.525	0
1715027220	0.525	0	0.00	0.525	0.525	0.525	0
1714768020	0.525	0	0.00	0.525	0.525	0.525	0
1714681620	0.525	0	0.00	0.525	0.525	0.525	0
1714508820	0.525	0.005	0.96	0.56	0.56	0.525	498
1714422420	0.52	0	0.00	0.52	0.52	0.52	0
1714163220	0.52	0	0.00	0.52	0.52	0.52	0
1714076820	0.52	0	0.00	0.52	0.52	0.52	0
1713990420	0.52	-0.02	-3.70	0.52	0.52	0.52	2500
1713903960	0.54	-0.02	-3.57	0.555	0.555	0.54	3053
1713817560	0.56	-0.11	-16.42	0.56	0.56	0.56	14700
1713558420	0.67	0	0.00	0.67	0.67	0.67	3000
1713472020	0.67	0.025	3.88	0.67	0.67	0.67	5000
1713385620	0.645	-0.075	-10.42	0.73	0.73	0.645	5400
1713299160	0.72	0	0.00	0.72	0.72	0.72	0
1713212760	0.72	0	0.00	0.72	0.72	0.72	0
1712953560	0.72	0	0.00	0.72	0.72	0.72	0
1712867160	0.72	0	0.00	0.72	0.72	0.72	0
1712780760	0.72	0	0.00	0.72	0.72	0.72	0
1712694360	0.72	-0.09	-11.11	0.72	0.72	0.72	2000
1712607960	0.81	0.015	1.89	0.81	0.8149999	0.81	17000
1712348820	0.795	-0.015	-1.85	0.825	0.83	0.795	10800
1712262360	0.81	-0.05	-5.81	0.81	0.81	0.81	120
1712175960	0.86	-0.16	-15.69	0.875	0.875	0.86	1070
1712089560	1.02	-0.38	-27.14	1.18	1.18	1.02	3000
1711661160	1.4	0	0.00	1.4	1.4	1.4	0
1711574760	1.4	0	0.00	1.4	1.4	1.4	0
1711488360	1.4	-0.28	-16.67	1.4	1.4	1.4	1000
1711346400	1.68	0	0.00	1.68	1.68	1.68	0
1711087200	1.68	0	0.00	1.68	1.68	1.68	0
1711000800	1.68	0	0.00	1.68	1.68	1.68	0
1710914400	1.68	0	0.00	1.68	1.68	1.68	0
1710828000	1.68	0	0.00	1.68	1.68	1.68	0
1710741600	1.68	0	0.00	1.68	1.68	1.68	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