Mayo Lake Minerals Inc (MLKM)
CSE
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 | 0 | 0.015 | 0.025 | 0.015 | 47000 | 0.02165957 | CS |
| 4 | 0 | 0 | 0.015 | 0.025 | 0.015 | 39373 | 0.01736056 | CS |
| 12 | -0.045 | -75 | 0.06 | 0.06 | 0.01 | 51074 | 0.02269788 | CS |
| 26 | -0.035 | -70 | 0.05 | 0.07 | 0.01 | 24227 | 0.02395923 | CS |
| 52 | -0.045 | -75 | 0.06 | 0.07 | 0.01 | 14108 | 0.02815644 | CS |
| 156 | -0.985 | -98.5 | 1 | 1 | 0.01 | 8327 | 0.05286921 | CS |
| 260 | -0.985 | -98.5 | 1 | 1 | 0.01 | 8327 | 0.05286921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737151500 | 0.015 | -0.01 | -40.00 | 0.02 | 0.02 | 0.015 | 100500 |
| 1737065100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 13000 |
| 1736978700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 25000 |
| 1736892300 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.015 | 43000 |
| 1736805900 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 151000 |
| 1736546700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1736460300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 13000 |
| 1736373900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 93000 |
| 1736287500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736201100 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 2000 |
| 1735941900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735855500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735682700 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 8000 |
| 1735596300 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1735337100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735077900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734991500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 107000 |
| 1734732300 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 210333 |
| 1734645900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 272700 |
| 1734559500 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 118000 |
| 1734473100 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 170000 |
| 1734386700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 123016 |
| 1734127500 | 0.015 | -0.005 | -25.00 | 0.015 | 0.02 | 0.015 | 152000 |
| 1734041100 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 120000 |
| 1733954700 | 0.02 | -0.01 | -33.33 | 0.015 | 0.02 | 0.015 | 165000 |
| 1733868300 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 1001 |
| 1733781900 | 0.02 | -0.005 | -20.00 | 0.03 | 0.03 | 0.02 | 33531 |
| 1733522700 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.02 | 101000 |
| 1733436300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4041 |
| 1733349900 | 0.03 | -0.005 | -14.29 | 0.02 | 0.03 | 0.015 | 85299 |
| 1733263500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733177100 | 0.035 | 0.015 | 75.00 | 0.035 | 0.035 | 0.035 | 40000 |
| 1732917900 | 0.02 | -0.025 | -55.56 | 0.015 | 0.045 | 0.015 | 22376 |
| 1732831500 | 0.045 | 0.025 | 125.00 | 0.02 | 0.045 | 0.015 | 318800 |
| 1732745100 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 97113 |
| 1732658700 | 0.025 | -0.025 | -50.00 | 0.015 | 0.025 | 0.015 | 373000 |
| 1732572300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732313100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20 |
| 1732226700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1732140300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732053900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731967500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1731708300 | 0.05 | 0 | 0.00 | 0.01 | 0.05 | 0.01 | 8500 |
| 1731621900 | 0.05 | -0.01 | -16.67 | 0.04 | 0.05 | 0.015 | 16000 |
| 1731535500 | 0.06 | 0.02 | 50.00 | 0.06 | 0.06 | 0.06 | 2010 |
| 1731449100 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 2000 |
| 1731362700 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 13000 |
| 1731103500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731017100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730930700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730844300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730757900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730495100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730408700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730322300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730235900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730149500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729890300 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 1500 |
| 1729803900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729717500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729631100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729544700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
