OTCBB, DEMRF End of Day and Historical Stock Data [American Tungsten Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, DEMRF:

21 Aug 25 16:09

LAST: 0.6926	CHANGE: 0.03	OPEN: 0.6897	HIGH: 0.7063	ASK: 0.0000	VOLUME: 158.5K
LAST: 0.6926	CHG(%): 3.98	PREV: 0.6661	LOW: 0.6600	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
21 Aug 25	0.6897	0.7063	0.6600	0.6926	159.6K
20 Aug 25	0.8000	0.8000	0.6600	0.6661	156.9K
19 Aug 25	0.7673	0.8200	0.6906	0.6952	518.1K
18 Aug 25	0.8440	0.8699	0.7900	0.7910	369K
15 Aug 25	0.8900	0.8900	0.8132	0.8424	278.1K
14 Aug 25	0.8976	0.9353	0.7834	0.8089	474.4K
13 Aug 25	0.8925	0.9059	0.8000	0.8452	437.9K
12 Aug 25	0.8983	0.9899	0.7805	0.8650	2.08M
11 Aug 25	0.6900	0.7998	0.6800	0.7834	2.01M
08 Aug 25	0.6300	0.6500	0.6016	0.6318	85.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.74
MA10:	0.76
MA20:	0.66
MA50:	0.53
MA100:	0.56
STO9:	8.18
STO14:	30.68
RSI14:	61.05
WPR14:	-56.71
MTM14:	0.11
ROC14:	0.19
ATR:	0.10
Week High:	0.94
Week Low:	0.66
Month High:	0.99
Month Low:	0.50
Volatility:	8.55