MicroPort Scientific Corporation (MSK)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1734643620 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1734557220 | 0.765 | 0.01 | 1.32 | 0.765 | 0.765 | 0.765 | 6030 |
| 1734470820 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1734384420 | 0.755 | 0.05 | 7.09 | 0.8149999 | 0.8149999 | 0.755 | 210 |
| 1734125220 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1734038820 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1733952420 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1733866020 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1733779620 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1733520420 | 0.705 | -0.035 | -4.73 | 0.705 | 0.705 | 0.705 | 6000 |
| 1733434020 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1733347620 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1733261220 | 0.74 | -0.07 | -8.64 | 0.74 | 0.74 | 0.74 | 60 |
| 1733174820 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732915620 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732829220 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732742820 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732656420 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732570020 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732310820 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732224420 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732138020 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732051620 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1731965220 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1731706020 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1731619620 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1731533220 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1731446820 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1731360420 | 0.81 | 0.02 | 2.53 | 0.81 | 0.81 | 0.81 | 574 |
| 1731097560 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1731011160 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1730924760 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1730838360 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1730751960 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1730492760 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1730406360 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1730319960 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1730233560 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1730147160 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1729887960 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1729801560 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1729715160 | 0.79 | 0.14 | 21.54 | 0.79 | 0.79 | 0.79 | 316 |
| 1729628760 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729542360 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729283160 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729196760 | 0.65 | -0.18 | -21.69 | 0.65 | 0.65 | 0.65 | 10000 |
| 1729110360 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1729023960 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1728937560 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1728678360 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1728591960 | 0.83 | -0.05 | -5.68 | 0.83 | 0.83 | 0.83 | 500 |
| 1728505560 | 0.88 | -0.19 | -17.76 | 0.88 | 0.88 | 0.88 | 75 |
| 1728419160 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1728332760 | 1.07 | 0 | 0.00 | 1.09 | 1.09 | 1.07 | 3261 |
| 1728073560 | 1.07 | -0.02 | -1.83 | 1.07 | 1.07 | 1.07 | 3000 |
| 1727987220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1727900820 | 1.09 | 0.18 | 19.78 | 1.09 | 1.09 | 1.09 | 1000 |
| 1727814420 | 0.91 | -0.015 | -1.62 | 0.905 | 0.92 | 0.905 | 8752 |
| 1727728020 | 0.925 | 0.175 | 23.33 | 0.925 | 0.925 | 0.925 | 1800 |
| 1727468760 | 0.75 | 0.135 | 21.95 | 0.75 | 0.75 | 0.75 | 200 |
| 1727382420 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1727296020 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1727209620 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1727123220 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
