MetAlert Inc (PK) (MLRT)
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 | 0.0058 | 21.4814814815 | 0.027 | 0.0328 | 0.0246 | 4875 | 0.03247037 | CS |
| 4 | -0.0009 | -2.6706231454 | 0.0337 | 0.0379 | 0.0245 | 19459 | 0.03290343 | CS |
| 12 | 0.0071 | 27.626459144 | 0.0257 | 0.0479 | 0.0232 | 10554 | 0.0335586 | CS |
| 26 | 0.0022 | 7.18954248366 | 0.0306 | 0.04845 | 0.016 | 25169 | 0.03559533 | CS |
| 52 | -0.0722 | -68.7619047619 | 0.105 | 0.1196 | 0.016 | 41137 | 0.05598512 | CS |
| 156 | -0.4072 | -92.5454545455 | 0.44 | 0.55 | 0.016 | 42253 | 0.08610941 | CS |
| 260 | -0.4072 | -92.5454545455 | 0.44 | 0.55 | 0.016 | 42253 | 0.08610941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337600 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1721251200 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1721164800 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1721078400 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1720819200 | 0.0328 | 0.0008 | 2.50 | 0.0328 | 0.0328 | 0.0246 | 5732 |
| 1720733280 | 0.032 | -0.001 | -3.03 | 0.027 | 0.032 | 0.027 | 4017 |
| 1720646880 | 0.033 | -0.0006 | -1.79 | 0.030925 | 0.033 | 0.027345 | 16080 |
| 1720560540 | 0.0336 | 0.0086 | 34.40 | 0.0301 | 0.0336 | 0.0301 | 2034 |
| 1720473600 | 0.025 | -0.0107 | -29.97 | 0.0356 | 0.0357 | 0.0245 | 43116 |
| 1720213800 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1720041000 | 0.0357 | -0.0022 | -5.80 | 0.0357 | 0.0357 | 0.0357 | 3000 |
| 1719955740 | 0.0379 | 0.0009 | 2.43 | 0.0379 | 0.0379 | 0.0379 | 298 |
| 1719868980 | 0.037 | -0.0004 | -1.07 | 0.03 | 0.037 | 0.03 | 57510 |
| 1719610020 | 0.0374 | 0.0037 | 10.98 | 0.0337 | 0.0374 | 0.03 | 56238 |
| 1719523200 | 0.0337 | -0.0033 | -8.92 | 0.0337 | 0.0337 | 0.0337 | 170 |
| 1719437040 | 0.037 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0309 | 2500 |
| 1719350880 | 0.037 | 0.007 | 23.33 | 0.03085 | 0.037 | 0.03085 | 2013 |
| 1719264540 | 0.03 | -0.0074 | -19.79 | 0.0337 | 0.0337 | 0.03 | 60259 |
| 1719005340 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1718918940 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1718746140 | 0.0374 | 0.0008 | 2.19 | 0.03296 | 0.0374 | 0.03296 | 701 |
| 1718659680 | 0.0366 | 0 | 0.00 | 0.0333 | 0.0366 | 0.0333 | 8049 |
| 1718400300 | 0.0366 | 0.00281 | 8.32 | 0.034 | 0.0374 | 0.0337 | 9001 |
| 1718314140 | 0.03379 | -0.00381 | -10.13 | 0.0366 | 0.0366 | 0.03379 | 2814 |
| 1718227380 | 0.0376 | 0 | 0.00 | 0.03532 | 0.0376 | 0.034 | 7600 |
| 1718141340 | 0.0376 | 0.0006 | 1.62 | 0.0376 | 0.0376 | 0.03 | 13000 |
| 1718054880 | 0.037 | 0 | 0.00 | 0.0337999 | 0.0376 | 0.0337999 | 19366 |
| 1717795800 | 0.037 | 0.0126 | 51.64 | 0.0376 | 0.0376 | 0.0337999 | 9590 |
| 1717709400 | 0.0244 | -0.0126 | -34.05 | 0.0244 | 0.0244 | 0.0244 | 1362 |
| 1717622760 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1717536360 | 0.037 | 0.007 | 23.33 | 0.037 | 0.037 | 0.037 | 1062 |
| 1717450140 | 0.03 | -0.008 | -21.05 | 0.038 | 0.038 | 0.03 | 25082 |
| 1717190940 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1717104540 | 0.038 | 0 | 0.00 | 0.03359 | 0.038 | 0.03359 | 500 |
| 1717018020 | 0.038 | 0.0147 | 63.09 | 0.038 | 0.038 | 0.03212 | 5230 |
| 1716931740 | 0.0233 | -0.00914 | -28.18 | 0.0233 | 0.0233 | 0.0233 | 351 |
| 1716585840 | 0.0324399 | 0.0084399 | 35.17 | 0.0324399 | 0.0324399 | 0.0324399 | 4016 |
| 1716499740 | 0.024 | -0.008 | -25.00 | 0.0306 | 0.0306 | 0.024 | 968 |
| 1716412980 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1716326580 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1716240180 | 0.032 | 0 | 0.00 | 0.0319 | 0.032 | 0.0319 | 10000 |
| 1715981340 | 0.032 | 0.0001 | 0.31 | 0.0276 | 0.032 | 0.0276 | 17739 |
| 1715894940 | 0.0319 | -0.0001 | -0.31 | 0.0231999 | 0.0319 | 0.0231999 | 24744 |
| 1715808000 | 0.032 | -0.006 | -15.79 | 0.032 | 0.032 | 0.032 | 11373 |
| 1715722140 | 0.038 | 0.0011 | 2.98 | 0.038 | 0.038 | 0.038 | 8500 |
| 1715635200 | 0.0369 | 0.0009 | 2.50 | 0.029 | 0.0369 | 0.029 | 293 |
| 1715376120 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1715289720 | 0.036 | -0.0109 | -23.24 | 0.029 | 0.0429 | 0.029 | 8009 |
| 1715203200 | 0.0469 | 0.0025 | 5.63 | 0.0469 | 0.0469 | 0.0469 | 100 |
| 1715117340 | 0.0444 | -0.0035 | -7.31 | 0.0444 | 0.0444 | 0.0444 | 277 |
| 1715030940 | 0.0479 | 0.0199 | 71.07 | 0.038 | 0.0479 | 0.0349 | 3094 |
| 1714771740 | 0.028 | -0.0092 | -24.73 | 0.028 | 0.028 | 0.028 | 222 |
| 1714685340 | 0.0371999 | 0.0022999 | 6.59 | 0.0261 | 0.0371999 | 0.0261 | 457 |
| 1714599000 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1714512600 | 0.0349 | -0.001 | -2.79 | 0.0324 | 0.0349 | 0.0324 | 5000 |
| 1714425780 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1714166580 | 0.0359 | 0.00105 | 3.01 | 0.0257 | 0.0359 | 0.0257 | 2339 |
| 1714080540 | 0.03485 | 0 | 0.00 | 0.03485 | 0.03485 | 0.03485 | 0 |
| 1713994140 | 0.03485 | 0 | 0.00 | 0.03485 | 0.03485 | 0.03485 | 0 |
| 1713907740 | 0.03485 | 0 | 0.00 | 0.03485 | 0.03485 | 0.03485 | 0 |
| 1713821340 | 0.03485 | -0.00348 | -9.08 | 0.0241 | 0.037445 | 0.0241 | 34229 |
| 1713533400 | 0.03833 | 0 | 0.00 | 0.03833 | 0.03833 | 0.03833 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
