Metaplanet Inc (DN3)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -4.23728813559 | 23.6 | 23.8 | 20.2 | 1718 | 21.73582402 | DE |
| 4 | -3.2 | -12.4031007752 | 25.8 | 26.8 | 20 | 2809 | 22.37335862 | DE |
| 12 | 12.414 | 121.873159238 | 10.186 | 27 | 10.178 | 2976 | 18.81460713 | DE |
| 26 | 12.414 | 121.873159238 | 10.186 | 27 | 10.178 | 2976 | 18.81460713 | DE |
| 52 | 12.414 | 121.873159238 | 10.186 | 27 | 10.178 | 2976 | 18.81460713 | DE |
| 156 | 12.414 | 121.873159238 | 10.186 | 27 | 10.178 | 2976 | 18.81460713 | DE |
| 260 | 12.414 | 121.873159238 | 10.186 | 27 | 10.178 | 2976 | 18.81460713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 21.8 | 0.6 | 2.83 | 22 | 22 | 21.399999 | 342 |
| 1736544420 | 21.2 | 1 | 4.95 | 21.399999 | 22.4 | 21.2 | 1676 |
| 1736458020 | 20.2 | -2 | -9.01 | 21.8 | 21.8 | 20.2 | 1479 |
| 1736371620 | 22.2 | -0.2 | -0.89 | 22.4 | 22.4 | 21.6 | 1182 |
| 1736285220 | 22.4 | -0.2 | -0.88 | 23.6 | 23.8 | 22.4 | 3913 |
| 1736198820 | 22.6 | -0.2 | -0.88 | 22.4 | 23.6 | 21.8 | 3435 |
| 1735939620 | 22.8 | 0.4 | 1.79 | 22.8 | 23.2 | 22 | 3155 |
| 1735853220 | 22.4 | 0 | 0.00 | 21.399999 | 22.8 | 21.399999 | 1712 |
| 1735594020 | 22.4 | 1.6 | 7.69 | 20.8 | 22.4 | 20.8 | 231 |
| 1735334820 | 20.8 | -0.6 | -2.80 | 21.399999 | 21.6 | 20.6 | 2660 |
| 1734989220 | 21.399999 | -0.4 | -1.83 | 21.8 | 22.2 | 21.399999 | 1526 |
| 1734730020 | 21.8 | -0.2 | -0.91 | 22.2 | 22.4 | 20 | 4316 |
| 1734643620 | 22 | 0.2 | 0.92 | 23.2 | 24.2 | 21.399999 | 5535 |
| 1734557220 | 21.8 | -3.4 | -13.49 | 21.8 | 23 | 21 | 5144 |
| 1734470820 | 25.2 | -0.4 | -1.56 | 25.8 | 26.8 | 25.2 | 5824 |
| 1734384420 | 25.6 | 5.2 | 25.49 | 24 | 27 | 22.2 | 9069 |
| 1734125220 | 20.399999 | -0.2 | -0.97 | 20.6 | 20.8 | 20.399999 | 651 |
| 1734038820 | 20.6 | 2.8 | 15.73 | 20 | 21 | 19.8 | 2446 |
| 1733952420 | 17.8 | 0.9 | 5.33 | 17.8 | 18.399999 | 17.8 | 767 |
| 1733866020 | 16.899999 | 0 | 0.00 | 17 | 17 | 16.399999 | 510 |
| 1733779620 | 16.899999 | -0.2 | -1.17 | 17.1 | 17.1 | 16.5 | 1750 |
| 1733520420 | 17.1 | 0.6 | 3.64 | 16.7 | 17.1 | 16.5 | 1203 |
| 1733434020 | 16.5 | 1.4 | 9.27 | 17.6 | 18.1 | 16.5 | 7282 |
| 1733347620 | 15.1 | 0 | 0.00 | 14.7 | 15.1 | 14.1 | 2770 |
| 1733261220 | 15.1 | 0.5 | 3.42 | 15 | 15.1 | 15 | 64 |
| 1733174820 | 14.6 | -0.8 | -5.19 | 15 | 15 | 14.6 | 186 |
| 1732915620 | 15.4 | 1.5 | 10.79 | 14.8 | 15.5 | 14.5 | 1047 |
| 1732829220 | 13.9 | -0.8 | -5.44 | 14.1 | 14.3 | 13.9 | 900 |
| 1732742820 | 14.7 | -0.7 | -4.55 | 13.9 | 15 | 13.9 | 1296 |
| 1732656420 | 15.4 | -0.9 | -5.52 | 15.9 | 15.9 | 15.4 | 167 |
| 1732570020 | 16.3 | 0.4 | 2.52 | 16.1 | 16.3 | 15.9 | 2126 |
| 1732310820 | 15.9 | 1.38 | 9.50 | 16.5 | 16.5 | 15.8 | 2634 |
| 1732224420 | 14.52 | 0.88 | 6.45 | 15.42 | 15.86 | 14.44 | 6234 |
| 1732138020 | 13.64 | -4.76 | -25.86 | 13.78 | 14.18 | 13.54 | 14481 |
| 1732051620 | 18.398 | 6.18 | 50.58 | 13.806 | 18.398 | 13.802 | 11831 |
| 1731965220 | 12.218 | 0.72 | 6.24 | 12.414 | 13 | 12.218 | 3937 |
| 1731705960 | 11.5 | -1.21 | -9.52 | 12.186 | 12.186 | 10.699999 | 2440 |
| 1731619560 | 12.71 | 2.51 | 24.61 | 12.572 | 13.072 | 12.57 | 602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
