Metaplanet Inc (DN3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1100001 | 4.86726127731 | 2.2599999 | 2.48 | 1.905 | 99305 | 2.23642674 | DE |
| 4 | -21.83 | -90.2066115702 | 24.2 | 33.4 | 1.905 | 60474 | 4.95552968 | DE |
| 12 | -23.63 | -90.8846153846 | 26 | 50.5 | 1.905 | 27229 | 11.04432841 | DE |
| 26 | -7.816 | -76.7327704693 | 10.186 | 50.5 | 1.905 | 17162 | 11.56451475 | DE |
| 52 | -7.816 | -76.7327704693 | 10.186 | 50.5 | 1.905 | 17162 | 11.56451475 | DE |
| 156 | -7.816 | -76.7327704693 | 10.186 | 50.5 | 1.905 | 17162 | 11.56451475 | DE |
| 260 | -7.816 | -76.7327704693 | 10.186 | 50.5 | 1.905 | 17162 | 11.56451475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744403220 | 2.35 | 0.26 | 12.44 | 2.12 | 2.38 | 2.11 | 51955 |
| 1744316820 | 2.09 | -0.26 | -11.06 | 2.19 | 2.2 | 2.0299999 | 36839 |
| 1744230420 | 2.35 | 0.31 | 15.20 | 1.985 | 2.38 | 1.92 | 76955 |
| 1744144020 | 2.04 | -0.11 | -5.12 | 2.13 | 2.25 | 1.98 | 65637 |
| 1744057620 | 2.15 | -0.31 | -12.60 | 2.0499999 | 2.19 | 1.905 | 197894 |
| 1743798420 | 2.46 | -0.02 | -0.81 | 2.2599999 | 2.48 | 2.2 | 119202 |
| 1743712020 | 2.48 | -0.2 | -7.46 | 2.46 | 2.5 | 2.24 | 93781 |
| 1743625620 | 2.68 | -0.12 | -4.29 | 2.56 | 2.68 | 2.52 | 70761 |
| 1743539220 | 2.8 | 0.2 | 7.69 | 2.52 | 2.8 | 2.48 | 109904 |
| 1743452820 | 2.6 | -0.14 | -5.11 | 2.48 | 2.6 | 2.48 | 130580 |
| 1743197220 | 2.74 | -26.06 | -90.49 | 2.74 | 2.86 | 2.62 | 189352 |
| 1743110820 | 28.8 | -2.4 | -7.69 | 31 | 31 | 28.8 | 4404 |
| 1743024420 | 31.2 | -0.2 | -0.64 | 31.6 | 31.8 | 30.2 | 6881 |
| 1742938020 | 31.4 | -1.4 | -4.27 | 31 | 31.4 | 30.4 | 9591 |
| 1742851620 | 32.799999 | 2.8 | 9.33 | 31.8 | 33.4 | 30.4 | 18196 |
| 1742592420 | 30 | 4.4 | 17.19 | 29.6 | 31 | 28.8 | 21325 |
| 1742506020 | 25.6 | -0.8 | -3.03 | 26.4 | 26.4 | 25 | 3332 |
| 1742419620 | 26.4 | 2.8 | 11.86 | 24.6 | 26.4 | 23.8 | 4269 |
| 1742333220 | 23.6 | -2.2 | -8.53 | 25.2 | 26.6 | 23.6 | 36933 |
| 1742246820 | 25.8 | 0.8 | 3.20 | 25.4 | 26.2 | 25 | 6162 |
| 1741987620 | 25 | 1.2 | 5.04 | 24.2 | 25.2 | 23.2 | 7481 |
| 1741901220 | 23.8 | 0 | 0.00 | 23.6 | 25.2 | 23.4 | 6035 |
| 1741814820 | 23.8 | 1.8 | 8.18 | 22.2 | 24.8 | 21.399999 | 12274 |
| 1741728420 | 22 | 0.2 | 0.92 | 20.6 | 22.6 | 19.6 | 10250 |
| 1741642020 | 21.8 | -4.4 | -16.79 | 22.8 | 23.4 | 19.2 | 18748 |
| 1741382820 | 26.2 | -1.2 | -4.38 | 26.4 | 27.4 | 25 | 10524 |
| 1741296420 | 27.4 | 0 | 0.00 | 28 | 28.8 | 27 | 11602 |
| 1741210020 | 27.4 | 3.4 | 14.17 | 24.4 | 29.4 | 24.4 | 12948 |
| 1741123620 | 24 | 0.8 | 3.45 | 22.2 | 24 | 19.8 | 7118 |
| 1741037220 | 23.2 | 4.7 | 25.41 | 25.2 | 28.6 | 22.4 | 83656 |
| 1740778020 | 18.5 | -5.3 | -22.27 | 20.2 | 20.2 | 15.8 | 77024 |
| 1740691620 | 23.8 | -5.2 | -17.93 | 25.2 | 26 | 22.6 | 15138 |
| 1740605220 | 29 | -7.8 | -21.20 | 31.4 | 32.6 | 25.4 | 14320 |
| 1740518820 | 36.799999 | -1 | -2.65 | 38 | 38 | 35.4 | 8548 |
| 1740432420 | 37.799999 | -0.8 | -2.07 | 39.6 | 40.799999 | 37.2 | 4037 |
| 1740173220 | 38.6 | -2.2 | -5.39 | 40.4 | 40.4 | 38.6 | 2843 |
| 1740086820 | 40.799999 | 2.4 | 6.25 | 39.799999 | 41.6 | 39.799999 | 4576 |
| 1740000420 | 38.4 | 0.6 | 1.59 | 39 | 39.2 | 37.799999 | 2644 |
| 1739914020 | 37.799999 | -1.8 | -4.55 | 38.4 | 38.799999 | 37 | 6545 |
| 1739827620 | 39.6 | 1.4 | 3.66 | 38.6 | 39.6 | 38.4 | 5294 |
| 1739568420 | 38.2 | -2.8 | -6.83 | 37.799999 | 38.2 | 36.4 | 7094 |
| 1739482020 | 41 | -1.2 | -2.84 | 41 | 41.2 | 39.2 | 6900 |
| 1739395620 | 42.2 | -5.2 | -10.97 | 42.2 | 43.8 | 39 | 19322 |
| 1739309220 | 47.4 | 3 | 6.76 | 44.2 | 50.5 | 44.2 | 31511 |
| 1739222820 | 44.4 | 6.8 | 18.09 | 36.4 | 44.4 | 36.4 | 13061 |
| 1738963620 | 37.6 | 1.6 | 4.44 | 35.4 | 37.6 | 34.6 | 494 |
| 1738877220 | 36 | 2 | 5.88 | 33.799999 | 36 | 33.2 | 1712 |
| 1738790820 | 34 | 3.6 | 11.84 | 31.6 | 34 | 31.6 | 1578 |
| 1738704420 | 30.4 | 0.6 | 2.01 | 31.4 | 31.4 | 30.2 | 386 |
| 1738618020 | 29.8 | -1.2 | -3.87 | 28.6 | 30.4 | 28.2 | 777 |
| 1738358820 | 31 | -0.4 | -1.27 | 31.2 | 31.2 | 29.8 | 991 |
| 1738272420 | 31.4 | 3.8 | 13.77 | 30.4 | 31.4 | 29 | 6470 |
| 1738186020 | 27.6 | 0.4 | 1.47 | 27.2 | 27.6 | 26.6 | 3950 |
| 1738099620 | 27.2 | 2.8 | 11.48 | 25.4 | 27.6 | 25.4 | 2314 |
| 1738013220 | 24.4 | -2.6 | -9.63 | 25.2 | 25.2 | 24.4 | 896 |
| 1737754020 | 27 | 1 | 3.85 | 27 | 27.8 | 26.6 | 977 |
| 1737667620 | 26 | 0.2 | 0.78 | 24.4 | 26.2 | 24.4 | 2025 |
| 1737581220 | 25.8 | -1.6 | -5.84 | 25.8 | 26.6 | 25.8 | 224 |
| 1737494820 | 27.4 | -4.6 | -14.38 | 26.4 | 27.4 | 25.2 | 4178 |
| 1737408420 | 32 | 4.4 | 15.94 | 30.8 | 33 | 30.2 | 3007 |
| 1737149220 | 27.6 | 4.4 | 18.97 | 26 | 28.2 | 26 | 2260 |
| 1737062820 | 23.2 | 1 | 4.50 | 22.8 | 23.2 | 22.8 | 206 |
| 1736976420 | 22.2 | -0.4 | -1.77 | 22.4 | 23 | 22.2 | 63 |
| 1736890020 | 22.6 | 0.8 | 3.67 | 23 | 23.8 | 22.6 | 468 |
| 1736803620 | 21.8 | 0.6 | 2.83 | 22 | 22 | 21.399999 | 342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
