Metaplanet Inc (DN3)
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 | -1.06 | -11.8040089087 | 8.98 | 9.46 | 7.6 | 481135 | 8.80680433 | DE |
| 4 | -3.08 | -28 | 11 | 11.5 | 7.6 | 677209 | 9.53868828 | DE |
| 12 | 5.68 | 253.571428571 | 2.24 | 20.8 | 2.0099999 | 1234223 | 8.29884872 | DE |
| 26 | -14.88 | -65.2631578947 | 22.8 | 50.5 | 1.905 | 597353 | 8.33907611 | DE |
| 52 | -2.266 | -22.2462203024 | 10.186 | 50.5 | 1.905 | 448726 | 8.35570285 | DE |
| 156 | -2.266 | -22.2462203024 | 10.186 | 50.5 | 1.905 | 448726 | 8.35570285 | DE |
| 260 | -2.266 | -22.2462203024 | 10.186 | 50.5 | 1.905 | 448726 | 8.35570285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752611220 | 8.1199999 | -0.86 | -9.58 | 8.56 | 8.6 | 8.02 | 753752 |
| 1752524820 | 8.98 | -0.02 | -0.22 | 9.08 | 9.22 | 8.94 | 271515 |
| 1752265620 | 9 | -0.16 | -1.75 | 9.1199999 | 9.32 | 8.98 | 507294 |
| 1752179220 | 9.16 | -0.14 | -1.51 | 8.82 | 9.22 | 8.7799999 | 414061 |
| 1752092820 | 9.3 | -0.08 | -0.85 | 8.98 | 9.46 | 8.92 | 459054 |
| 1752006420 | 9.38 | 0.18 | 1.96 | 9.08 | 9.44 | 9.0399999 | 371629 |
| 1751920020 | 9.1999999 | -0.06 | -0.65 | 9.06 | 9.32 | 9.06 | 314646 |
| 1751660820 | 9.26 | -0.1 | -1.07 | 9.18 | 9.44 | 9.08 | 344709 |
| 1751574420 | 9.36 | -0.32 | -3.31 | 9.42 | 9.5399999 | 9.1999999 | 471691 |
| 1751488020 | 9.68 | 0.28 | 2.98 | 9.2799999 | 9.86 | 9.1199999 | 1030269 |
| 1751401620 | 9.4 | -0.26 | -2.69 | 9.5 | 9.58 | 9.24 | 413537 |
| 1751315220 | 9.66 | 0.74 | 8.30 | 9.64 | 10.449999 | 9.32 | 2918412 |
| 1751056020 | 8.92 | 0 | 0.00 | 8.74 | 8.98 | 8.58 | 318290 |
| 1750969620 | 8.92 | -0.44 | -4.70 | 9.26 | 9.3 | 8.64 | 503254 |
| 1750883220 | 9.36 | -0.18 | -1.89 | 8.64 | 9.74 | 8.5399999 | 1431078 |
| 1750796820 | 9.5399999 | -0.46 | -4.60 | 9.18 | 9.58 | 9.02 | 768279 |
| 1750710420 | 10 | -0.75 | -6.98 | 9.9 | 10.25 | 9.6 | 1013569 |
| 1750451220 | 10.75 | -0.25 | -2.27 | 10.65 | 11.05 | 10.3 | 456102 |
| 1750364820 | 11 | -0.5 | -4.35 | 11.05 | 11.15 | 10.55 | 257100 |
| 1750278420 | 11.5 | 0.6 | 5.50 | 11 | 11.5 | 10.75 | 525937 |
| 1750192020 | 10.9 | -0.6 | -5.22 | 11 | 11.1 | 10.699999 | 575316 |
| 1750105620 | 11.5 | 1.82 | 18.80 | 11.05 | 11.5 | 10.85 | 1421418 |
| 1749846420 | 9.68 | 0.06 | 0.62 | 9.1199999 | 9.68 | 8.96 | 789172 |
| 1749760020 | 9.6199999 | 0.34 | 3.66 | 9.56 | 9.76 | 9.3 | 499175 |
| 1749673620 | 9.2799999 | -0.12 | -1.28 | 9.1 | 9.34 | 8.68 | 1060168 |
| 1749587220 | 9.4 | -0.85 | -8.29 | 9.36 | 9.74 | 8.8 | 1445215 |
| 1749500820 | 10.25 | -0.1 | -0.97 | 9.3 | 10.8 | 9.16 | 2846068 |
| 1749241620 | 10.35 | 2.19 | 26.84 | 8.1 | 11.2 | 8.02 | 2991497 |
| 1749155220 | 8.16 | 0.22 | 2.77 | 8.42 | 8.6 | 8 | 763776 |
| 1749068820 | 7.94 | -0.8 | -9.15 | 8.48 | 8.52 | 7.86 | 859601 |
| 1748982420 | 8.74 | 1.4 | 19.07 | 8.0399999 | 8.76 | 7.96 | 1104160 |
| 1748896020 | 7.34 | 0.88 | 13.62 | 6.84 | 7.58 | 6.82 | 916708 |
| 1748636820 | 6.46 | -0.44 | -6.38 | 6.46 | 6.72 | 6.12 | 654860 |
| 1748550420 | 6.9 | -0.7 | -9.21 | 7.08 | 7.4 | 6.88 | 907996 |
| 1748464020 | 7.6 | 0.32 | 4.40 | 7.14 | 7.74 | 7.04 | 1758431 |
| 1748377620 | 7.28 | 0.38 | 5.51 | 7.2 | 7.9 | 6.84 | 2416746 |
| 1748291220 | 6.9 | 0.86 | 14.24 | 7 | 8.18 | 6.54 | 3460556 |
| 1748032020 | 6.04 | -2.22 | -26.88 | 4.96 | 6.98 | 4.46 | 8562068 |
| 1747945620 | 8.26 | -5.19 | -38.59 | 14.85 | 20.8 | 7.22 | 9607225 |
| 1747859220 | 13.45 | 6.85 | 103.79 | 6.5 | 14.55 | 6.5 | 5878152 |
| 1747772820 | 6.6 | 1.95 | 41.94 | 5.0199999 | 6.8 | 5.0199999 | 2508459 |
| 1747686420 | 4.65 | 0.69 | 17.42 | 4.2699999 | 4.8 | 4.1399999 | 685447 |
| 1747427220 | 3.96 | 0.29 | 7.90 | 3.72 | 3.99 | 3.72 | 205745 |
| 1747340820 | 3.67 | -0.1 | -2.65 | 3.72 | 3.76 | 3.57 | 238308 |
| 1747254420 | 3.77 | -0.1 | -2.58 | 3.77 | 3.91 | 3.38 | 876836 |
| 1747168020 | 3.87 | 0.21 | 5.74 | 3.54 | 3.9 | 3.54 | 572475 |
| 1747081620 | 3.66 | 0.41 | 12.62 | 3.38 | 3.75 | 3.29 | 1129934 |
| 1746822420 | 3.25 | -0.1 | -2.99 | 3.17 | 3.2799999 | 3.14 | 392622 |
| 1746736020 | 3.35 | 0.35 | 11.67 | 3.21 | 3.43 | 3.09 | 406108 |
| 1746649620 | 3 | -0.2 | -6.25 | 2.93 | 3.05 | 2.9 | 259428 |
| 1746563220 | 3.2 | -0.48 | -13.04 | 3.71 | 3.82 | 3.16 | 814582 |
| 1746476820 | 3.68 | 0.48 | 15.00 | 3.07 | 3.97 | 2.83 | 455285 |
| 1746217620 | 3.2 | 0.6 | 23.08 | 2.63 | 3.2 | 2.6 | 317698 |
| 1746044820 | 2.6 | 0.22 | 9.24 | 2.34 | 2.62 | 2.27 | 214224 |
| 1745958420 | 2.38 | 0.24 | 11.21 | 2.18 | 2.43 | 2.13 | 207603 |
| 1745872020 | 2.14 | 0.01 | 0.47 | 2.13 | 2.22 | 2.0099999 | 55142 |
| 1745612820 | 2.13 | -0.12 | -5.33 | 2.13 | 2.18 | 2.0099999 | 161633 |
| 1745526420 | 2.25 | -0.08 | -3.43 | 2.24 | 2.2599999 | 2.16 | 20938 |
| 1745440020 | 2.33 | -0.02 | -0.85 | 2.34 | 2.36 | 2.25 | 27984 |
| 1745353620 | 2.35 | 0 | 0.00 | 2.18 | 2.38 | 2.11 | 71960 |
| 1744921620 | 2.35 | 0.2 | 9.30 | 2.23 | 2.38 | 2.21 | 39543 |
| 1744835220 | 2.15 | -0.16 | -6.93 | 2.15 | 2.2 | 2.0499999 | 56102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
