Miata Metals Corp (MMET)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -2.17391304348 | 0.46 | 0.46 | 0.45 | 4287 | 0.45644057 | CS |
| 4 | -0.05 | -10 | 0.5 | 0.52 | 0.45 | 14222 | 0.49384007 | CS |
| 12 | 0.2 | 80 | 0.25 | 0.57 | 0.23 | 17377 | 0.42823147 | CS |
| 26 | 0.2 | 80 | 0.25 | 0.57 | 0.2 | 12660 | 0.37602281 | CS |
| 52 | 0.2 | 80 | 0.25 | 0.67 | 0.135 | 10594 | 0.34194756 | CS |
| 156 | 0.2 | 80 | 0.25 | 0.67 | 0.135 | 10594 | 0.34194756 | CS |
| 260 | 0.2 | 80 | 0.25 | 0.67 | 0.135 | 10594 | 0.34194756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721336700 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.45 | 4500 |
| 1721250300 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1721163900 | 0.455 | 0.005 | 1.11 | 0.455 | 0.455 | 0.455 | 2006 |
| 1721077500 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 5100 |
| 1720818300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 10000 |
| 1720731900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 40 |
| 1720645500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1720559100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 3500 |
| 1720472700 | 0.46 | -0.04 | -8.00 | 0.45 | 0.46 | 0.45 | 13700 |
| 1720213500 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 50000 |
| 1720127100 | 0.48 | -0.02 | -4.00 | 0.48 | 0.5 | 0.48 | 15000 |
| 1720040700 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 95526 |
| 1719954300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1352 |
| 1719608700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 17500 |
| 1719522300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 2000 |
| 1719435900 | 0.51 | -0.01 | -1.92 | 0.51 | 0.52 | 0.51 | 6000 |
| 1719349500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 30 |
| 1719263100 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 600 |
| 1719003900 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 5202 |
| 1718917500 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1718831100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 19000 |
| 1718744700 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 1530 |
| 1718658300 | 0.5 | -0.01 | -1.96 | 0.5699999 | 0.5699999 | 0.5 | 6500 |
| 1718399100 | 0.51 | 0.04 | 8.51 | 0.5 | 0.56 | 0.46 | 25945 |
| 1718312700 | 0.47 | -0.01 | -2.08 | 0.47 | 0.47 | 0.47 | 11560 |
| 1718226300 | 0.48 | 0.0700001 | 17.07 | 0.42 | 0.48 | 0.42 | 219053 |
| 1718139900 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.415 | 0.4099999 | 25450 |
| 1718053440 | 0.415 | -0.03 | -6.74 | 0.4099999 | 0.415 | 0.4099999 | 22030 |
| 1717794300 | 0.445 | 0.0350001 | 8.54 | 0.4099999 | 0.445 | 0.4099999 | 1710 |
| 1717707900 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 1272 |
| 1717621500 | 0.4 | 0.0550001 | 15.94 | 0.35 | 0.4099999 | 0.35 | 42258 |
| 1717535100 | 0.3449999 | -0.005 | -1.43 | 0.31 | 0.3449999 | 0.31 | 7000 |
| 1717448700 | 0.35 | 0.04 | 12.90 | 0.32 | 0.35 | 0.32 | 10078 |
| 1717189500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1717103100 | 0.31 | 0.01 | 3.33 | 0.32 | 0.32 | 0.31 | 5000 |
| 1717016700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 168 |
| 1716930300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1262 |
| 1716843900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1716584700 | 0.3 | 0.01 | 3.45 | 0.295 | 0.3 | 0.295 | 14020 |
| 1716498300 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 86500 |
| 1716411900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 8600 |
| 1716325500 | 0.29 | 0.015 | 5.45 | 0.29 | 0.29 | 0.29 | 2070 |
| 1715979900 | 0.275 | 0.025 | 10.00 | 0.275 | 0.275 | 0.275 | 5000 |
| 1715893500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1500 |
| 1715807100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1500 |
| 1715720700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1669 |
| 1715634300 | 0.25 | 0.02 | 8.70 | 0.25 | 0.25 | 0.25 | 1024 |
| 1715375100 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1715288700 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1715202300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1715115900 | 0.23 | 0 | 0.00 | 0.25 | 0.25 | 0.23 | 10500 |
| 1715029500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 102 |
| 1714770300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 35000 |
| 1714683900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1714597500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1714511100 | 0.23 | -0.02 | -8.00 | 0.23 | 0.23 | 0.23 | 4145 |
| 1714424700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1714165500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 329 |
| 1714079100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1713992700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1713906300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1713819900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 26300 |
| 1713560700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
