Moonbound Mining Ltd (MML)
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 | -0.075 | -19.2307692308 | 0.39 | 0.39 | 0.3 | 15994 | 0.30959702 | CS |
| 4 | -0.08 | -20.253164557 | 0.395 | 0.4 | 0.3 | 37900 | 0.36926058 | CS |
| 12 | -0.085 | -21.25 | 0.4 | 0.495 | 0.3 | 85612 | 0.39718457 | CS |
| 26 | 0.015 | 5 | 0.3 | 0.6 | 0.24 | 56249 | 0.39069288 | CS |
| 52 | 0.075 | 31.25 | 0.24 | 0.6 | 0.2 | 32453 | 0.38479073 | CS |
| 156 | 0.215 | 215 | 0.1 | 0.6 | 0.065 | 29093 | 0.31907754 | CS |
| 260 | 0.215 | 215 | 0.1 | 0.6 | 0.065 | 29093 | 0.31907754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721077500 | 0.315 | -0.035 | -10.00 | 0.3 | 0.32 | 0.3 | 6127 |
| 1720818300 | 0.35 | 0.045 | 14.75 | 0.35 | 0.35 | 0.35 | 4152 |
| 1720731900 | 0.305 | -0.075 | -19.74 | 0.315 | 0.35 | 0.3 | 58500 |
| 1720645500 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1720559100 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 512 |
| 1720472700 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 810 |
| 1720213500 | 0.4 | 0.04 | 11.11 | 0.325 | 0.4 | 0.3 | 84000 |
| 1720127100 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1720040700 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 7833 |
| 1719954300 | 0.36 | -0.035 | -8.86 | 0.36 | 0.37 | 0.36 | 17034 |
| 1719608700 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 2000 |
| 1719522300 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 500 |
| 1719435900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.375 | 18013 |
| 1719349500 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 5123 |
| 1719263100 | 0.39 | 0.02 | 5.41 | 0.365 | 0.39 | 0.365 | 12500 |
| 1719003900 | 0.37 | -0.005 | -1.33 | 0.38 | 0.4 | 0.37 | 406463 |
| 1718917500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 11534 |
| 1718831100 | 0.375 | -0.015 | -3.85 | 0.375 | 0.375 | 0.375 | 1519 |
| 1718744700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 3000 |
| 1718658300 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.39 | 10800 |
| 1718399100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 9500 |
| 1718312700 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 500 |
| 1718226300 | 0.395 | -0.025 | -5.95 | 0.405 | 0.4099999 | 0.39 | 145201 |
| 1718139900 | 0.42 | -0.03 | -6.67 | 0.435 | 0.44 | 0.405 | 118522 |
| 1718053440 | 0.45 | 0.05 | 12.50 | 0.45 | 0.48 | 0.4 | 151501 |
| 1717794300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 718800 |
| 1717707900 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 48450 |
| 1717621500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 62078 |
| 1717535100 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 106532 |
| 1717448700 | 0.4 | 0 | 0.00 | 0.4 | 0.42 | 0.385 | 144337 |
| 1717189500 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 76500 |
| 1717103100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 196505 |
| 1717016700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 108498 |
| 1716930300 | 0.4 | -0.01 | -2.44 | 0.37 | 0.4 | 0.37 | 115093 |
| 1716843900 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.4099999 | 0.405 | 11178 |
| 1716584700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 25500 |
| 1716498300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 15000 |
| 1716411900 | 0.4 | 0.01 | 2.56 | 0.385 | 0.4 | 0.385 | 321500 |
| 1716325500 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 92750 |
| 1715979900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 354625 |
| 1715893500 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 180000 |
| 1715807100 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 9536 |
| 1715720700 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 38600 |
| 1715634300 | 0.385 | -0.015 | -3.75 | 0.385 | 0.385 | 0.385 | 7500 |
| 1715375100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 133806 |
| 1715288700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 85000 |
| 1715202300 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.395 | 193510 |
| 1715115900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 68000 |
| 1715029500 | 0.4 | -0.04 | -9.09 | 0.395 | 0.4 | 0.395 | 131571 |
| 1714770300 | 0.44 | 0.015 | 3.53 | 0.44 | 0.44 | 0.435 | 64500 |
| 1714683900 | 0.425 | 0.03 | 7.59 | 0.4 | 0.425 | 0.4 | 20004 |
| 1714597500 | 0.395 | 0.025 | 6.76 | 0.395 | 0.395 | 0.395 | 5178 |
| 1714511100 | 0.37 | 0 | 0.00 | 0.375 | 0.375 | 0.37 | 23000 |
| 1714424700 | 0.37 | 0 | 0.00 | 0.4 | 0.4 | 0.37 | 29182 |
| 1714165500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1714079100 | 0.37 | -0.03 | -7.50 | 0.37 | 0.37 | 0.37 | 7900 |
| 1713992700 | 0.4 | 0.03 | 8.11 | 0.395 | 0.4 | 0.395 | 25000 |
| 1713906300 | 0.37 | -0.04 | -9.76 | 0.405 | 0.405 | 0.37 | 110500 |
| 1713819900 | 0.4099999 | 0.0299999 | 7.89 | 0.4 | 0.495 | 0.4 | 109003 |
| 1713560700 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1713474300 | 0.38 | -0.025 | -6.17 | 0.37 | 0.38 | 0.37 | 16622 |
| 1713387900 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1713301500 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
