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 | -0.01 | -1.48148148148 | 0.675 | 0.675 | 0.675 | 100 | 0.675 | DE |
| 12 | -0.025 | -3.6231884058 | 0.69 | 0.825 | 0.675 | 2677 | 0.75510646 | DE |
| 26 | -0.195 | -22.6744186047 | 0.86 | 0.96 | 0.675 | 1501 | 0.80649298 | DE |
| 52 | -0.895 | -57.3717948718 | 1.56 | 1.6 | 0.675 | 1301 | 0.89839544 | DE |
| 156 | -0.895 | -57.3717948718 | 1.56 | 1.6 | 0.675 | 1301 | 0.89839544 | DE |
| 260 | -0.895 | -57.3717948718 | 1.56 | 1.6 | 0.675 | 1301 | 0.89839544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1719433620 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1719347220 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1719260820 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1719001620 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1718915220 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1718828820 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1718742420 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1718656020 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1718396820 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1718310420 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1718224020 | 0.675 | -0.035 | -4.93 | 0.675 | 0.675 | 0.675 | 100 |
| 1718137620 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1718051220 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717792020 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717705620 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717619220 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717532820 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717446420 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717187220 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717100820 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717014420 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1716928020 | 0.71 | -0.115 | -13.94 | 0.71 | 0.71 | 0.71 | 100 |
| 1716841620 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1716582420 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1716496020 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1716409620 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1716323220 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1716236820 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1715977620 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1715891220 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1715804820 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1715718420 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1715632020 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1715372820 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1715286420 | 0.825 | 0.035 | 4.43 | 0.825 | 0.825 | 0.825 | 4267 |
| 1715200020 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1715113620 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1715027220 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.79 | 6353 |
| 1714767960 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1714681560 | 0.78 | 0.08 | 11.43 | 0.805 | 0.805 | 0.78 | 18 |
| 1714508820 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714422420 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714163220 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 663 |
| 1714076760 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1713990360 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1713903960 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 7239 |
| 1713817560 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1713558360 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1713471960 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1713385560 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1713299160 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1713212760 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1712953560 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1712867160 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1712780760 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1712694360 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1712607960 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1712348760 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1712262360 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1712175960 | 0.6899999 | -0.07 | -9.21 | 0.6899999 | 0.6899999 | 0.6899999 | 1000 |
| 1712093160 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1711661160 | 0.76 | -0.035 | -4.40 | 0.76 | 0.76 | 0.76 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
