88 Energy Ltd (PK) Historical Data - EEENF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
88 Energy Ltd (PK) (EEENF)
88 Energy Ltd (PK) (EEENF) Historical

88 Energy Ltd (PK) (EEENF)

0.0022

-0.0001

( -4.35% )

Updated: 10:32:11

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0007	-24.1379310345	0.0029	0.0032	0.0021	20795581	0.00253728	CS
4	-0.0016	-42.1052631579	0.0038	0.0055	0.0021	26951866	0.00361221	CS
12	-0.0008	-26.6666666667	0.003	0.0055	0.0021	16832329	0.00376415	CS
26	-0.0017	-43.5897435897	0.0039	0.0055	0.0021	11822787	0.00367602	CS
52	-0.0035	-61.4035087719	0.0057	0.0064	0.0021	9568538	0.00407947	CS
156	-0.013	-85.5263157895	0.0152	0.041	0.0021	42691428	0.02010143	CS
260	0.002199	219900	1.0E-6	0.2	1.0E-6	60841212	0.02355278	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0023	-0.0001	-4.17	0.0025	0.0027	0.0021	16648048
1713994020	0.0023999	0	0.00	0.0026	0.0026	0.0021	16072708
1713907740	0.0023999	-0.00032	-11.76	0.0025	0.0025	0.0021	39238411
1713821340	0.00272	-0.00038	-12.26	0.003	0.003	0.00258	17037917
1713561900	0.0031	0.0004	14.81	0.0028999	0.0032	0.0028	14980822
1713475500	0.0027	5.0E-5	1.89	0.0032	0.0032	0.0026	24140898
1713389100	0.00265	-0.00035	-11.67	0.0028999	0.0028999	0.0023	31914282
1713302940	0.003	-0.0004	-11.76	0.0028999	0.0032	0.0027	83689791
1713216000	0.0034	-0.00075	-18.07	0.0037	0.0037	0.003	46308106
1712957160	0.00415	-0.00025	-5.68	0.0041	0.0045	0.004	7873079
1712870760	0.0044	-0.0002	-4.35	0.0045	0.0046499	0.0041	23074970
1712784000	0.0046	0.0001	2.22	0.0045	0.0047	0.004	8562862
1712698140	0.0045	0	0.00	0.00458	0.0047	0.0041	13174326
1712611200	0.0045	6.0E-5	1.35	0.0044	0.0047	0.004	10661739
1712352000	0.00444	-0.00011	-2.42	0.0046	0.00464	0.00412	11111195
1712265780	0.00455	-0.00045	-9.00	0.0045	0.0049	0.0044	7121835
1712179500	0.005	0.00025	5.26	0.0047999	0.005	0.004	38793917
1712092980	0.00475	0.00055	13.10	0.0042	0.0055	0.0042	80090505
1712006940	0.0042	0.0007	20.00	0.0038	0.0042	0.003	21590051
1711660800	0.0035	-0.0003	-7.89	0.0038	0.004	0.0034	10194113
1711574580	0.0038	5.0E-5	1.33	0.0033	0.004	0.0033	16594379
1711488540	0.00375	-5.0E-5	-1.32	0.004	0.004	0.0037	11685693
1711401600	0.0038	-0.0002	-5.00	0.004	0.004	0.00336	6164226
1711142880	0.004	-0.0005	-11.11	0.0042	0.0044	0.0037	18506267
1711056240	0.0045	0.00045	11.11	0.0041	0.0045	0.0033	38475911
1710970140	0.00405	0.0002	5.19	0.004	0.0043	0.0037	6749315
1710883740	0.00385	-0.0003	-7.23	0.0038	0.004	0.00355	10716427
1710796800	0.00415	-0.0001	-2.35	0.0042	0.0045	0.0039	10519129
1710537720	0.00425	5.0E-5	1.19	0.0047	0.0047	0.004	22899414
1710451740	0.0042	0.00044	11.70	0.0036	0.0045	0.0036	11639003
1710365340	0.00376	6.0E-5	1.62	0.0033	0.0039	0.0032	6136565
1710278940	0.0037	4.0E-5	1.09	0.0034	0.0039	0.0032	16909629
1710192540	0.00366	-0.00029	-7.34	0.0035	0.004	0.0035	15077664
1709936640	0.00395	-1.0E-5	-0.25	0.0034	0.004	0.0034	7822940
1709850360	0.00396	6.0E-5	1.54	0.0039	0.004	0.00365	12983181
1709764080	0.0039	-5.0E-5	-1.27	0.0039	0.004	0.0036	7619821
1709677620	0.00395	0.00013	3.40	0.0037	0.004	0.0036	6434293
1709590980	0.00382	-0.00018	-4.50	0.0034	0.004	0.0034	5775680
1709332140	0.004	0	0.00	0.0035	0.004	0.0035	23808379
1709245440	0.004	5.0E-5	1.27	0.0036	0.0041	0.0034	4431321
1709159100	0.00395	-5.0E-5	-1.25	0.004	0.0042	0.0036	13843820
1709072940	0.004	0	0.00	0.0041	0.0041	0.0036	7541141
1708986360	0.004	-5.0E-5	-1.23	0.0035	0.0042	0.0035	11844935
1708726800	0.00405	-0.00045	-10.00	0.0041	0.00425	0.0035	18412348
1708640940	0.0045	-0.0002	-4.26	0.0047	0.0047	0.0042	16855474
1708554000	0.0047	0.0009	23.68	0.005	0.005	0.00435	25956727
1708467600	0.0038	0.0003	8.57	0.0035	0.004	0.0035	25029307
1708122180	0.0035	0.00015	4.48	0.0034	0.0035	0.00319	6472653
1708036140	0.00335	9.0E-5	2.76	0.0031	0.0034	0.0031	7069535
1707949620	0.00326	-0.00014	-4.12	0.0034	0.0034	0.0032	5976389
1707863340	0.0034	5.0E-5	1.49	0.0033	0.0034	0.00316	8904224
1707776940	0.00335	0.00015	4.69	0.0031	0.00335	0.0031	9195555
1707517200	0.0032	0	0.00	0.0032	0.0033	0.0031	3805351
1707431280	0.0032	-2.0E-5	-0.62	0.0031	0.0033	0.0031	1566618
1707344940	0.00322	7.0E-5	2.22	0.0032	0.0033	0.00285	12002139
1707258480	0.00315	0.0001	3.28	0.0027	0.00325	0.0027	8692687
1707172140	0.00305	-5.0E-5	-1.61	0.0031	0.0033	0.0027	6015956
1706912580	0.0031	-5.0E-5	-1.59	0.003	0.0033	0.003	3861437
1706826540	0.00315	5.0E-5	1.61	0.0032	0.0033	0.0031	6384686
1706740140	0.0031	-5.0E-5	-1.59	0.003	0.0032	0.003	1400392
1706653320	0.00315	-0.0001	-3.08	0.0034	0.0034	0.0027	4179266
1706567340	0.00325	0.00015	4.84	0.0027	0.0033	0.0027	4850690
1706307780	0.0031	-5.0E-5	-1.59	0.0028999	0.0034	0.0028999	4653932

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