Mosman Oil And Gas Limited Historical Data - MSMN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	8.19672131148	0.061	0.0775	0.061	482531105	0.07040365	DE
4	0.026	65	0.04	0.08	0.04	700371028	0.06137386	DE
12	0.0465	238.461538462	0.0195	0.08	0.0185	521911399	0.04661164	DE
26	0.052	371.428571429	0.014	0.08	0.0125	555519116	0.02960079	DE
52	0.0335	103.076923077	0.0325	0.084	0.0105	370807953	0.02677367	DE
156	-0.094	-58.75	0.16	0.18	0.0105	171649124	0.04219722	DE
260	-0.179	-73.0612244898	0.245	0.325	0.0105	122530422	0.06107669	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	0.066	-0.0015	-2.22	0.0675	0.068	0.0655	260844404
1721925000	0.0675	-0.0045	-6.25	0.072	0.072	0.0665	253487832
1721838600	0.072	0.0005001	0.70	0.0714999	0.0735	0.068	315352909
1721752200	0.0714999	0.0005	0.70	0.0714999	0.0775	0.07	566947478
1721665800	0.0709999	0.0049999	7.58	0.066	0.0735	0.0655	1046786711
1721406600	0.066	0.0025	3.94	0.061	0.0685	0.061	230080597
1721320200	0.0635	0.0045	7.63	0.059	0.0635	0.059	416517878
1721233800	0.059	-0.002	-3.28	0.061	0.0625	0.0565	503342101
1721147400	0.061	0.0005	0.83	0.059	0.064	0.0565	638378554
1721061000	0.0605	-0.0195	-24.38	0.0725	0.0745	0.0525	1990960656
1720801800	0.08	0.01	14.29	0.0685	0.08	0.0675	901389210
1720715400	0.07	0.008	12.90	0.062	0.07	0.062	522544467
1720629000	0.062	0.001	1.64	0.0625	0.0725	0.059	1692875521
1720542600	0.061	0.0055	9.91	0.0555	0.069	0.0535	1244445140
1720456200	0.0555	0.011	24.72	0.0455	0.057	0.044	1431558313
1720197000	0.0445	-0.002	-4.30	0.0465	0.0465	0.044	443179420
1720110600	0.0465	0	0.00	0.0465	0.0525	0.046	274986714
1720024200	0.0465	-0.0025	-5.10	0.048	0.048	0.0434999	288675403
1719937800	0.049	0.0005	1.03	0.0485	0.049	0.0445	263299576
1719851400	0.0485	0.0025	5.43	0.046	0.052	0.045	498249306
1719592200	0.046	0.006	15.00	0.04	0.0465	0.04	484362768
1719505800	0.04	0.001	2.56	0.0405	0.0405	0.039	327128462
1719419400	0.039	-0.009	-18.75	0.048	0.048	0.038	975855869
1719333000	0.048	-0.006	-11.11	0.0535	0.054	0.0475	693506265
1719246600	0.054	0.0075	16.13	0.0465	0.057	0.0465	1075880403
1718987400	0.0465	0.0037	8.64	0.0415	0.0495	0.0415	777732591
1718901000	0.0428	0.0003	0.71	0.0425	0.0434999	0.039	419354066
1718814600	0.0425	0.006	16.44	0.0365	0.0434999	0.0365	434649171
1718728200	0.0365	-0.001	-2.67	0.0375	0.039	0.035	289353935
1718641800	0.0375	-0.002	-5.06	0.0395	0.0395	0.036	239738659
1718382600	0.0395	0.0005	1.28	0.039	0.0395	0.0365	347899009
1718296200	0.039	0.0065	20.00	0.0325	0.0395	0.0325	477800648
1718209800	0.0325	-0.001	-2.99	0.035	0.0354999	0.0325	244619290
1718123400	0.0335	-0.003	-8.22	0.0365	0.0375	0.0305	704711544
1718037000	0.0365	0.0025	7.35	0.0365	0.0425	0.036	1143740387
1717777800	0.034	0.005	17.24	0.029	0.0375	0.029	1864034010
1717691400	0.029	-0.002	-6.45	0.031	0.031	0.0285	501100724
1717605000	0.031	0.0045	16.98	0.0265	0.0325	0.0254999	479029768
1717518600	0.0265	0.002	8.16	0.0254999	0.0265	0.022	580860491
1717432200	0.0245	0.0030001	13.95	0.0245	0.028	0.0235	914277372
1717173000	0.0214999	0.0014999	7.50	0.0205	0.0225	0.0205	310693444
1717086600	0.02	0	0.00	0.02	0.02	0.02	126047986
1717000200	0.02	0	0.00	0.02	0.021	0.02	122353866
1716913800	0.02	-0.0015	-6.98	0.0235	0.024	0.02	476996280
1716568200	0.0214999	0	0.00	0.0214999	0.023	0.0214999	42246939
1716481800	0.0214999	0	0.00	0.0214999	0.0214999	0.0205	108904637
1716395400	0.0214999	-0.0025	-10.42	0.024	0.024	0.0214999	199044802
1716309000	0.024	-0.0015	-5.88	0.0254999	0.026	0.024	197689423
1716222600	0.0254999	0.0034999	15.91	0.022	0.026	0.022	500273362
1715963400	0.022	0.001	4.76	0.021	0.0225	0.0205	245666153
1715877000	0.021	0.002	10.53	0.019	0.0214999	0.0185	534429966
1715790600	0.019	0	0.00	0.019	0.019	0.019	49603409
1715704200	0.019	0	0.00	0.019	0.019	0.0185	26186934
1715617800	0.019	0.0005	2.70	0.0185	0.019	0.0185	87619983
1715358600	0.0185	-0.0005	-2.63	0.019	0.019	0.0185	84036336
1715272200	0.019	-0.0005	-2.56	0.02	0.02	0.019	173872607
1715185800	0.0195	-0.0005	-2.50	0.02	0.02	0.0195	42654579
1715099400	0.02	0.001	5.26	0.0214999	0.0225	0.0195	312093320
1714753800	0.019	-0.0005	-2.56	0.0195	0.0195	0.019	131753908
1714667400	0.0195	0.0015	8.33	0.018	0.02	0.018	166690224
1714581000	0.018	-0.001	-5.26	0.019	0.019	0.0175	695321900
1714494600	0.019	-0.001	-5.00	0.02	0.02	0.018	234563688
1714408200	0.02	0.002	11.11	0.0185	0.024	0.018	1673395978

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mosman Oil And Gas Limited (MSMN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mosman Oil And Gas Limited (MSMN) Historical

Mosman Oil And Gas Limited (MSMN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History