CapEx Accounts
20,513On Deposit
L$17,126,445.93Market Volume
L$76,875.4920,855 shares
Last 24 hrs (Last Trade 06:05:50 SLT)
Server Time 06:08:53 SLT
VTM Price History
Virtual Tallinn Merch
SL's Leading Investment Firm
| Date | High | Low | Close | Bid | Ask | Volume |
|---|---|---|---|---|---|---|
| 2013-05-25 00:00:01 | 7.90 | 7.53 | 7.90 | 6.47 | 7.90 | 642 |
| 2013-05-24 00:00:02 | 7.58 | 7.58 | 7.58 | 6.35 | 7.53 | 0 |
| 2013-05-23 00:00:01 | 7.58 | 7.58 | 7.58 | 6.35 | 7.58 | 7 |
| 2013-05-22 00:00:01 | 7.58 | 7.58 | 7.58 | 6.35 | 7.58 | 5 |
| 2013-05-21 00:00:01 | 7.85 | 6.26 | 7.58 | 6.32 | 7.58 | 234 |
| 2013-05-20 00:00:02 | 7.85 | 7.85 | 7.85 | 6.75 | 7.85 | 12 |
| 2013-05-19 00:00:02 | 7.89 | 7.85 | 7.85 | 6.59 | 7.85 | 11 |
| 2013-05-18 00:00:01 | 7.90 | 6.45 | 7.89 | 6.52 | 7.89 | 17 |
| 2013-05-17 00:00:01 | 7.90 | 7.90 | 7.90 | 6.45 | 7.90 | 26 |
| 2013-05-16 00:00:01 | 7.90 | 7.90 | 7.90 | 6.40 | 7.90 | 3 |
| 2013-05-15 00:00:01 | 7.90 | 7.90 | 7.90 | 6.35 | 7.90 | 0 |
| 2013-05-14 00:00:03 | 7.90 | 7.90 | 7.90 | 6.30 | 7.90 | 0 |
| 2013-05-13 21:12:21 | 7.94 | 6.25 | 7.90 | 6.30 | 7.90 | 802 |
| 2013-05-10 00:00:01 | 7.96 | 7.70 | 7.94 | 6.21 | 7.95 | 15 |
| 2013-05-09 00:00:02 | 7.98 | 6.20 | 7.70 | 6.20 | 7.96 | 41 |
| 2013-05-08 00:00:01 | 6.20 | 6.05 | 6.20 | 6.06 | 7.00 | 30 |
| 2013-05-07 10:31:08 | 8.10 | 6.05 | 6.05 | 6.20 | 7.99 | 1213 |
| 2013-05-06 00:00:02 | 8.10 | 8.10 | 8.10 | 6.05 | 8.10 | 0 |
| 2013-05-05 06:58:19 | 8.10 | 8.10 | 8.10 | 6.01 | 8.10 | 0 |
| 2013-05-04 00:00:01 | 10.00 | 10.00 | 10.00 | 5.90 | 8.21 | 0 |
| 2013-05-03 15:35:57 | 10.00 | 10.00 | 10.00 | 5.87 | 8.22 | 0 |
| 2013-05-02 00:00:01 | 6.47 | 6.40 | 6.40 | 5.81 | 6.40 | 1 |
| 2013-05-01 00:00:01 | 6.47 | 5.88 | 6.47 | 5.65 | 6.45 | 10869 |
| 2013-04-30 00:00:01 | 5.91 | 5.89 | 5.89 | 5.55 | 5.89 | 1082 |
| 2013-04-29 00:00:01 | 5.91 | 5.55 | 5.91 | 5.55 | 5.89 | 20781 |
| 2013-04-28 00:00:01 | 5.88 | 5.40 | 5.55 | 5.55 | 5.88 | 10023 |
| 2013-04-27 00:00:01 | 5.88 | 5.40 | 5.40 | 5.48 | 5.87 | 1579 |
| 2013-04-26 00:00:01 | 5.88 | 5.88 | 5.88 | 5.67 | 5.88 | 200 |
| 2013-04-25 00:00:01 | 5.88 | 5.85 | 5.88 | 5.65 | 5.88 | 7455 |
| 2013-04-24 00:00:01 | 5.85 | 5.85 | 5.85 | 5.52 | 5.85 | 800 |
Last 30 days history shown. To see more, Download the complete history.