Supernova Energy Inc (PK) Historical Data - SPRN | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Supernova Energy Inc (PK) (SPRN)
Supernova Energy Inc (PK) (SPRN) Historical

Supernova Energy Inc (PK) (SPRN)

0.005

0.0008

(19.05%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00048	10.6194690265	0.00452	0.005	0.0042	15774	0.00430145	CS
4	-0.000495	-9.00818926297	0.005495	0.005495	0.0028	44697	0.00422076	CS
12	0.0023	85.1851851852	0.0027	0.005495	0.0027	35679	0.0041436	CS
26	0.0028	127.272727273	0.0022	0.005495	0.0012	53801	0.00307463	CS
52	0.0015	42.8571428571	0.0035	0.01	0.0012	70173	0.00386763	CS
156	0.0015	42.8571428571	0.0035	0.0452	0.0011	302595	0.01408044	CS
260	0.0013	35.1351351351	0.0037	0.0452	0.0011	227162	0.01122234	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	0.005	0.0008	19.05	0.005	0.005	0.005	421898
1714425720	0.0042	-0.00032	-7.08	0.0042	0.0042	0.0042	21546
1714166820	0.00452	0	0.00	0.00452	0.00452	0.00452	0
1714080420	0.00452	0	0.00	0.00452	0.00452	0.00452	0
1713994020	0.00452	0.00037	8.92	0.00452	0.00452	0.00452	10001
1713907500	0.00415	0	0.00	0.00415	0.00415	0.00415	0
1713821100	0.00415	0	0.00	0.00415	0.00415	0.00415	0
1713561900	0.00415	5.0E-5	1.22	0.00415	0.00415	0.00415	109
1713475500	0.0041	0.00012	3.02	0.0038	0.0041599	0.0038	50000
1713389340	0.00398	0	0.00	0.00398	0.00398	0.00398	0
1713302940	0.00398	-0.001	-20.08	0.0033	0.00398	0.0033	25740
1713216360	0.00498	0	0.00	0.00498	0.00498	0.00498	0
1712957160	0.00498	0.00218	77.86	0.0036	0.00498	0.003	167971
1712870760	0.0028	-0.001	-26.32	0.0036	0.0036	0.0028	6300
1712784540	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1712698140	0.0038	-0.00036	-8.65	0.0038	0.0038	0.0038	175000
1712611200	0.0041599	0.0009599	30.00	0.0041599	0.0041599	0.0041599	500
1712352180	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1712265780	0.0032	0	0.00	0.0032	0.0032	0.0032	14200
1712179380	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1712092980	0.0032	-0.0006	-15.79	0.005495	0.005495	0.0032	20300
1712006940	0.0038	0	0.00	0.0038	0.0038	0.0038	28000
1711660800	0.0038	0	0.00	0.0038	0.0038	0.0038	10000
1711574640	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1711488240	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1711401840	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1711142640	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1711056240	0.0038	0.0002	5.56	0.0038	0.0038	0.0038	20003
1710970140	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1710883740	0.0036	0	0.00	0.003888	0.003888	0.0036	65220
1710796800	0.0036	-1.0E-5	-0.28	0.0036	0.0036	0.0036	35410
1710537720	0.00361	-0.00019	-5.00	0.00361	0.00361	0.00361	700
1710451740	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1710365340	0.0038	-0.00088	-18.80	0.0038	0.0038	0.0038	10021
1710278940	0.00468	0.00088	23.16	0.00468	0.00468	0.00468	10003
1710192540	0.0038	0.0003	8.57	0.0038	0.0038	0.0038	2000
1709936760	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1709850360	0.0035	-0.0015	-30.00	0.0035	0.0035	0.0035	10001
1709763780	0.005	0	0.00	0.005	0.005	0.005	0
1709677380	0.005	0	0.00	0.005	0.005	0.005	0
1709590980	0.005	0.0019	61.29	0.005	0.005	0.005	10452
1709332140	0.0031	-0.00057	-15.53	0.0031	0.0031	0.0031	4000
1709245560	0.00367	0	0.00	0.00367	0.00367	0.00367	0
1709159160	0.00367	0	0.00	0.00367	0.00367	0.00367	0
1709072760	0.00367	0	0.00	0.00367	0.00367	0.00367	0
1708986360	0.00367	-9.5E-5	-2.52	0.0031	0.00367	0.0031	240
1708726800	0.003765	0.000765	25.50	0.003765	0.003765	0.003765	12000
1708640400	0.003	0	0.00	0.003	0.003	0.003	0
1708554000	0.003	-0.00104	-25.74	0.0031	0.0031	0.003	111429
1708467600	0.00404	0.00094	30.32	0.00404	0.00404	0.00404	6000
1708122420	0.0031	0	0.00	0.0031	0.0031	0.0031	0
1708036020	0.0031	0	0.00	0.0031	0.0031	0.0031	0
1707949620	0.0031	-0.0019	-38.00	0.0031	0.0031	0.0031	2127
1707863340	0.005	0.00131	35.50	0.003	0.005	0.003	215104
1707776880	0.00369	0	0.00	0.00369	0.00369	0.00369	0
1707517680	0.00369	0	0.00	0.00369	0.00369	0.00369	0
1707431280	0.00369	0.00099	36.67	0.0027	0.00369	0.0027	26000
1707344940	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1707258540	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1707172140	0.0027	-0.0002	-6.90	0.00265	0.0027	0.00265	50558
1706912940	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1706826540	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	30000

Supernova Energy (PK)

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