Mcphy Energy (PK) (MPHYF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.13 | 3.13 | 3.13 | 100 | 3.13 | CS |
| 4 | 0.415 | 15.2854511971 | 2.715 | 3.13 | 2.715 | 233 | 2.82214286 | CS |
| 12 | 0.03 | 0.967741935484 | 3.1 | 3.5 | 2.49 | 262 | 2.81463337 | CS |
| 26 | 0.08 | 2.62295081967 | 3.05 | 3.5 | 1.9211 | 239 | 2.58135315 | CS |
| 52 | -5.87 | -65.2222222222 | 9 | 9 | 1.9211 | 354 | 5.35530935 | CS |
| 156 | -16.07 | -83.6979166667 | 19.2 | 25 | 1.9211 | 432 | 11.08306807 | CS |
| 260 | -10.37 | -76.8148148148 | 13.5 | 48.15 | 1.9211 | 470 | 17.26671901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1721942880 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1721856480 | 3.13 | 0.08 | 2.62 | 3.13 | 3.13 | 3.13 | 100 |
| 1721769600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1721683200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1721424000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1721337600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1721251200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1721164800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1721078400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1720819200 | 3.05 | 0.34 | 12.34 | 3.05 | 3.05 | 3.05 | 100 |
| 1720732200 | 2.715 | 0 | 0.00 | 2.715 | 2.715 | 2.715 | 0 |
| 1720645800 | 2.715 | 0 | 0.00 | 2.715 | 2.715 | 2.715 | 0 |
| 1720559400 | 2.715 | 0 | 0.00 | 2.715 | 2.715 | 2.715 | 0 |
| 1720473000 | 2.715 | 0 | 0.00 | 2.715 | 2.715 | 2.715 | 0 |
| 1720213800 | 2.715 | 0 | 0.00 | 2.715 | 2.715 | 2.715 | 0 |
| 1720041000 | 2.715 | 0.17 | 6.49 | 2.715 | 2.715 | 2.715 | 500 |
| 1719955500 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1719869100 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1719609900 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1719523500 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1719437100 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1719350700 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1719264300 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1719005100 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1718918700 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1718745900 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1718659500 | 2.5495 | 0 | 0.00 | 2.5495 | 2.5495 | 2.5495 | 0 |
| 1718400300 | 2.5495 | -0.69 | -21.31 | 2.49 | 2.5495 | 2.49 | 737 |
| 1718314200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1718227800 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1718141400 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1718055000 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1717795800 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1717709400 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1717622940 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1717536540 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1717450140 | 3.24 | -0.17 | -4.99 | 3.24 | 3.24 | 3.24 | 100 |
| 1717190940 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1717104540 | 3.41 | 0.31 | 10.00 | 3.5 | 3.5 | 3.41 | 200 |
| 1717017780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716931380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716585780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716499380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716412980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716326580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716240180 | 3.1 | 0.99 | 46.57 | 3.1 | 3.1 | 3.1 | 100 |
| 1715981400 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1715895000 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1715808600 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1715722200 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1715635800 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1715376600 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1715290200 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1715203800 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1715117400 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1715031000 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1714771800 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1714685400 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1714599000 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1714512600 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1714425780 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
