Mercer Intl Inc Dl 1 (AEZ)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -0.840336134454 | 5.95 | 5.95 | 5.75 | 152 | 5.7849835 | DE |
4 | -0.45 | -7.08661417323 | 6.35 | 6.35 | 5.75 | 289 | 6.11382831 | DE |
12 | -0.1 | -1.66666666667 | 6 | 6.85 | 5.6 | 449 | 6.11189927 | DE |
26 | -2.4 | -28.9156626506 | 8.3 | 8.3 | 5 | 748 | 5.7867471 | DE |
52 | -2.95 | -33.3333333333 | 8.85 | 10.199999 | 5 | 555 | 6.69743809 | DE |
156 | -2.5 | -29.7619047619 | 8.4 | 10.199999 | 5 | 505 | 6.85598386 | DE |
260 | -2.5 | -29.7619047619 | 8.4 | 10.199999 | 5 | 505 | 6.85598386 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733347620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1733261220 | 5.75 | -0.2 | -3.36 | 5.75 | 5.75 | 5.75 | 250 |
1733174820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
1732915620 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
1732829220 | 5.95 | -0.25 | -4.03 | 5.95 | 5.95 | 5.95 | 53 |
1732742820 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
1732656420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
1732570020 | 6.2 | 0.15 | 2.48 | 6.2 | 6.2 | 6.2 | 14 |
1732310820 | 6.05 | 0.1 | 1.68 | 6.15 | 6.15 | 6.05 | 202 |
1732224420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
1732138020 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 425 |
1732051560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
1731965160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
1731705960 | 6.05 | 0.1 | 1.68 | 6.05 | 6.05 | 6.05 | 3 |
1731619560 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
1731533160 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 200 |
1731446820 | 6.05 | -0.1 | -1.63 | 6.05 | 6.05 | 6.05 | 105 |
1731360420 | 6.15 | -0.2 | -3.15 | 6.25 | 6.25 | 6.15 | 830 |
1731101160 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
1731014760 | 6.35 | 0.25 | 4.10 | 6.35 | 6.35 | 6.35 | 807 |
1730928360 | 6.1 | 0.25 | 4.27 | 6.1 | 6.1 | 6.1 | 530 |
1730841960 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
1730755560 | 5.85 | -0.4 | -6.40 | 5.85 | 5.85 | 5.85 | 1500 |
1730496360 | 6.25 | 0.1 | 1.63 | 6.25 | 6.25 | 6.25 | 30 |
1730409960 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
1730323560 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
1730237160 | 6.15 | 0.35 | 6.03 | 6.25 | 6.25 | 6.15 | 638 |
1730147160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1729887960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1729801560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1729715160 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 17 |
1729628760 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 21 |
1729542360 | 5.9 | -0.3 | -4.84 | 6.25 | 6.25 | 5.9 | 680 |
1729283160 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 200 |
1729196760 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.25 | 879 |
1729110420 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
1729024020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
1728937620 | 6.4 | -0.05 | -0.78 | 6.85 | 6.85 | 6.4 | 548 |
1728678360 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
1728591960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
1728505560 | 6.45 | 0.15 | 2.38 | 6.45 | 6.45 | 6.45 | 185 |
1728419220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1728332820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1728073620 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1727987220 | 6.3 | 0.2 | 3.28 | 6.3 | 6.3 | 6.3 | 2000 |
1727900820 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1727814420 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1727728020 | 6.1 | 0.5 | 8.93 | 6 | 6.1 | 6 | 262 |
1727468760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
1727382360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
1727295960 | 5.6 | -0.15 | -2.61 | 5.6 | 5.6 | 5.6 | 50 |
1727209560 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1727123160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1726863960 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1726777560 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 500 |
1726691160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1726604760 | 5.8 | -0.35 | -5.69 | 5.75 | 5.8 | 5.75 | 124 |
1726518420 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 1015 |
1726259160 | 6.1 | 0.5 | 8.93 | 6 | 6.1 | 6 | 500 |
1726172760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
1726086360 | 5.6 | -0.3 | -5.08 | 5.6 | 5.6 | 5.6 | 50 |
1725999960 | 5.9 | 0.8 | 15.69 | 5.9 | 5.9 | 5.9 | 47 |
1725913620 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 55 |
1725654360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1725567960 | 5 | -0.1 | -1.96 | 5.0999999 | 5.0999999 | 5 | 420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.