Miata Metals Corp (8NQ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.014 | 3.44827586207 | 0.406 | 0.48 | 0.396 | 69008 | 0.43413054 | DE |
| 4 | -0.026 | -5.82959641256 | 0.446 | 0.505 | 0.374 | 30286 | 0.43459921 | DE |
| 12 | -0.09 | -17.6470588235 | 0.51 | 0.61 | 0.32 | 20880 | 0.46665429 | DE |
| 26 | -0.131 | -23.7749546279 | 0.551 | 0.61 | 0.32 | 19406 | 0.46935658 | DE |
| 52 | -0.131 | -23.7749546279 | 0.551 | 0.61 | 0.32 | 19406 | 0.46935658 | DE |
| 156 | -0.131 | -23.7749546279 | 0.551 | 0.61 | 0.32 | 19406 | 0.46935658 | DE |
| 260 | -0.131 | -23.7749546279 | 0.551 | 0.61 | 0.32 | 19406 | 0.46935658 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.43 | 0.006 | 1.42 | 0.442 | 0.464 | 0.426 | 129028 |
| 1734643620 | 0.424 | -0.036 | -7.83 | 0.438 | 0.438 | 0.402 | 11425 |
| 1734557220 | 0.46 | 0.034 | 7.98 | 0.462 | 0.462 | 0.44 | 57355 |
| 1734470820 | 0.426 | -0.004 | -0.93 | 0.44 | 0.446 | 0.42 | 56726 |
| 1734384420 | 0.43 | 0.056 | 14.97 | 0.406 | 0.43 | 0.396 | 90505 |
| 1734125220 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1734038820 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1733952420 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1733866020 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1733779620 | 0.374 | -0.022 | -5.56 | 0.374 | 0.374 | 0.374 | 500 |
| 1733520420 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1733434020 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1733347620 | 0.396 | -0.054 | -12.00 | 0.456 | 0.456 | 0.396 | 7940 |
| 1733261220 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1733174820 | 0.45 | -0.018 | -3.85 | 0.45 | 0.45 | 0.45 | 25 |
| 1732915620 | 0.468 | -0.037 | -7.33 | 0.468 | 0.468 | 0.468 | 4375 |
| 1732829220 | 0.505 | 0.037 | 7.91 | 0.505 | 0.505 | 0.505 | 1000 |
| 1732742820 | 0.468 | 0 | 0.00 | 0.468 | 0.468 | 0.468 | 0 |
| 1732656420 | 0.468 | -0.032 | -6.40 | 0.468 | 0.468 | 0.468 | 500 |
| 1732570020 | 0.5 | 0.046 | 10.13 | 0.446 | 0.5 | 0.446 | 4050 |
| 1732310820 | 0.454 | -0.051 | -10.10 | 0.454 | 0.454 | 0.454 | 1000 |
| 1732224420 | 0.505 | 0.047 | 10.26 | 0.476 | 0.505 | 0.476 | 2349 |
| 1732138020 | 0.458 | 0.046 | 11.17 | 0.458 | 0.458 | 0.458 | 4000 |
| 1732051620 | 0.412 | -0.01 | -2.37 | 0.396 | 0.412 | 0.366 | 6500 |
| 1731965220 | 0.422 | 0.008 | 1.93 | 0.4 | 0.422 | 0.4 | 6607 |
| 1731705960 | 0.414 | -0.012 | -2.82 | 0.414 | 0.414 | 0.414 | 2000 |
| 1731619560 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 1000 |
| 1731533160 | 0.426 | -0.024 | -5.33 | 0.402 | 0.444 | 0.402 | 1550 |
| 1731446820 | 0.45 | 0.03 | 7.14 | 0.4079999 | 0.45 | 0.4079999 | 10540 |
| 1731360420 | 0.42 | -0.048 | -10.26 | 0.434 | 0.462 | 0.32 | 84450 |
| 1731101220 | 0.468 | 0.008 | 1.74 | 0.46 | 0.468 | 0.458 | 27400 |
| 1731014760 | 0.46 | -0.02 | -4.17 | 0.452 | 0.46 | 0.452 | 4200 |
| 1730928360 | 0.48 | 0.002 | 0.42 | 0.452 | 0.48 | 0.452 | 13630 |
| 1730841960 | 0.478 | -0.004 | -0.83 | 0.48 | 0.48 | 0.478 | 3200 |
| 1730755560 | 0.482 | 0 | 0.00 | 0.482 | 0.482 | 0.482 | 1000 |
| 1730496360 | 0.482 | -0.018 | -3.60 | 0.49 | 0.49 | 0.482 | 2250 |
| 1730409960 | 0.5 | 0.02 | 4.17 | 0.53 | 0.535 | 0.5 | 5543 |
| 1730323560 | 0.48 | 0 | 0.00 | 0.482 | 0.486 | 0.48 | 4600 |
| 1730237160 | 0.48 | -0.02 | -4.00 | 0.48 | 0.5 | 0.48 | 5800 |
| 1730150760 | 0.5 | 0 | 0.00 | 0.505 | 0.505 | 0.48 | 18140 |
| 1729888020 | 0.5 | 0.038 | 8.23 | 0.492 | 0.525 | 0.474 | 204581 |
| 1729801560 | 0.462 | -0.048 | -9.41 | 0.5 | 0.5 | 0.456 | 27050 |
| 1729715160 | 0.51 | -0.005 | -0.97 | 0.5699999 | 0.5699999 | 0.51 | 7800 |
| 1729628760 | 0.515 | -0.07 | -11.97 | 0.59 | 0.61 | 0.515 | 59563 |
| 1729542360 | 0.585 | 0.075 | 14.71 | 0.55 | 0.59 | 0.525 | 33631 |
| 1729283160 | 0.51 | 0.005 | 0.99 | 0.51 | 0.51 | 0.51 | 1700 |
| 1729196760 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1729110360 | 0.505 | 0.045 | 9.78 | 0.5 | 0.505 | 0.5 | 24000 |
| 1729023960 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1728937560 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1728678360 | 0.46 | -0.04 | -8.00 | 0.46 | 0.46 | 0.46 | 1000 |
| 1728591960 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1728505560 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1728419160 | 0.5 | 0.016 | 3.31 | 0.5 | 0.5 | 0.5 | 413 |
| 1728332760 | 0.484 | 0 | 0.00 | 0.484 | 0.484 | 0.484 | 0 |
| 1728073560 | 0.484 | -0.061 | -11.19 | 0.525 | 0.525 | 0.484 | 2500 |
| 1727987220 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1727900820 | 0.545 | 0.055 | 11.22 | 0.482 | 0.545 | 0.482 | 2524 |
| 1727814420 | 0.49 | -0.02 | -3.92 | 0.53 | 0.53 | 0.49 | 250 |
| 1727728020 | 0.51 | 0.044 | 9.44 | 0.51 | 0.51 | 0.505 | 5406 |
| 1727468760 | 0.466 | -0.039 | -7.72 | 0.47 | 0.47 | 0.42 | 8944 |
| 1727382360 | 0.505 | 0.047 | 10.26 | 0.46 | 0.505 | 0.46 | 1886 |
| 1727295960 | 0.458 | -0.022 | -4.58 | 0.458 | 0.458 | 0.458 | 100 |
| 1727209560 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727123160 | 0.48 | 0.01 | 2.13 | 0.456 | 0.48 | 0.456 | 14474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
