ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

M543S M543S

0.825
-0.02 (-2.37%)
Jun 14 2024 - Closed
Delayed by 15 minutes

M543S Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.825 -0.02 -2.37% 0.855 0.855 0.815 0
Jun 13 2024 0.845 0.03 3.68% 0.855 0.865 0.835 0
Jun 12 2024 0.815 -0.08 -8.94% 0.875 0.885 0.805 0
Jun 11 2024 0.895 0.03 3.47% 0.875 0.895 0.865 0
Jun 10 2024 0.865 0.00 0.00% 0.865 0.865 0.865 0
Jun 07 2024 0.865 0.05 6.13% 0.795 0.865 0.785 0
Jun 06 2024 0.815 -0.02 -2.40% 0.815 0.825 0.795 0
Jun 05 2024 0.835 0.04 5.03% 0.805 0.845 0.805 0
Jun 04 2024 0.795 -0.06 -7.02% 0.835 0.855 0.795 0
Jun 03 2024 0.855 -0.06 -6.56% 0.905 0.925 0.855 0
May 31 2024 0.915 -0.01 -1.08% 0.935 0.955 0.895 0
May 30 2024 0.925 -0.09 -8.87% 1.005 1.015 0.925 0
May 29 2024 1.015 0.03 3.05% 1.005 1.025 0.995 0
May 28 2024 0.985 -0.03 -2.96% 1.005 1.005 0.965 0
May 27 2024 1.015 -0.01 -0.98% 1.025 1.035 1.015 0
May 24 2024 1.025 0.00 0.00% 1.035 1.035 1.015 0
May 23 2024 1.025 0.00 0.00% 1.035 1.035 1.005 0
May 22 2024 1.025 0.04 4.06% 0.995 1.035 0.995 0
May 21 2024 0.985 0.01 1.03% 0.985 0.995 0.975 0
May 20 2024 0.975 0.01 1.04% 0.975 0.985 0.965 0
May 17 2024 0.965 0.04 4.32% 0.955 0.985 0.945 0
May 16 2024 0.925 0.00 0.00% 0.895 0.945 0.885 0
May 15 2024 0.925 -0.03 -3.14% 0.945 0.945 0.915 0
May 14 2024 0.955 0.00 0.00% 0.955 0.955 0.955 0
May 13 2024 0.955 0.00 0.00% 0.955 0.965 0.935 0
May 10 2024 0.955 -0.01 -1.04% 0.955 0.975 0.945 0
May 09 2024 0.965 -0.01 -1.03% 0.985 0.985 0.955 0
May 08 2024 0.975 0.01 1.04% 0.975 0.985 0.975 0
May 07 2024 0.965 0.02 2.12% 0.965 0.975 0.955 0
May 06 2024 0.945 0.01 1.07% 0.955 0.955 0.935 0
May 03 2024 0.935 -0.08 -7.88% 0.975 0.985 0.905 0
May 02 2024 1.015 -0.04 -3.79% 1.045 1.045 1.005 0
Apr 30 2024 1.055 0.05 4.98% 1.015 1.065 0.995 0
Apr 29 2024 1.005 -0.03 -2.90% 1.005 1.025 0.995 0
Apr 26 2024 1.035 0.01 0.98% 1.015 1.035 0.985 0
Apr 25 2024 1.025 -0.01 -0.97% 1.025 1.045 1.015 0
Apr 24 2024 1.035 0.03 2.99% 1.015 1.045 1.015 0
Apr 23 2024 1.005 -0.02 -1.95% 1.025 1.025 0.985 0
Apr 22 2024 1.025 0.04 4.06% 1.015 1.025 0.995 0
Apr 19 2024 0.985 -0.02 -1.99% 0.985 0.995 0.975 0
Apr 18 2024 1.005 -0.01 -0.99% 0.995 1.015 0.975 0
Apr 17 2024 1.015 -0.01 -0.98% 1.035 1.035 0.995 0
Apr 16 2024 1.025 -0.01 -0.97% 1.025 1.035 1.005 0
Apr 15 2024 1.035 0.02 1.97% 1.035 1.045 1.015 0
Apr 12 2024 1.015 0.02 2.01% 1.005 1.025 1.005 0
Apr 11 2024 0.995 -0.02 -1.97% 1.015 1.035 0.975 0
Apr 10 2024 1.015 0.10 10.93% 0.925 1.015 0.915 0
Apr 09 2024 0.915 -0.02 -2.14% 0.925 0.935 0.895 0
Apr 08 2024 0.935 0.04 4.47% 0.925 0.945 0.925 0
Apr 05 2024 0.895 -0.04 -4.28% 0.905 0.955 0.885 0
Apr 04 2024 0.935 0.01 1.08% 0.915 0.955 0.915 0
Apr 03 2024 0.925 -0.04 -4.15% 0.975 0.975 0.925 0
Apr 02 2024 0.965 0.07 7.82% 0.955 0.975 0.945 0
Mar 28 2024 0.895 -0.04 -4.28% 0.945 0.955 0.895 0
Mar 27 2024 0.935 0.01 1.08% 0.925 0.955 0.925 0
Mar 26 2024 0.925 0.05 5.71% 0.885 0.925 0.885 0
Mar 25 2024 0.875 0.00 0.00% 0.865 0.875 0.855 0
Mar 22 2024 0.875 0.01 1.16% 0.885 0.905 0.865 0
Mar 21 2024 0.865 0.06 7.45% 0.745 0.875 0.735 0
Mar 20 2024 0.805 0.03 3.87% 0.785 0.805 0.775 0
Mar 19 2024 0.775 0.02 2.65% 0.785 0.795 0.765 0
Mar 18 2024 0.755 0.03 4.14% 0.725 0.755 0.715 0
Mar 15 2024 0.725 0.01 1.40% 0.735 0.745 0.715 0

Your Recent History

Delayed Upgrade Clock