M3 Metals Corp (QB) (MLGCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.1858 | 0.1858 | 0.1858 | 5000 | 0.1858 | CS |
| 12 | -0.04441 | -19.2910820555 | 0.23021 | 0.23021 | 0.1858 | 4000 | 0.20245375 | CS |
| 26 | -0.0142 | -7.1 | 0.2 | 0.2429 | 0.1858 | 2072 | 0.20684771 | CS |
| 52 | 0.0358 | 23.8666666667 | 0.15 | 0.325 | 0.15 | 1470 | 0.21496039 | CS |
| 156 | 0.0708 | 61.5652173913 | 0.115 | 0.3914 | 0.03123 | 5592 | 0.1022315 | CS |
| 260 | -0.139 | -42.7955665025 | 0.3248 | 0.3914 | 0.03123 | 8880 | 0.10547722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.1858 | 0 | 0.00 | 0.1858 | 0.1858 | 0.1858 | 0 |
| 1721424540 | 0.1858 | 0 | 0.00 | 0.1858 | 0.1858 | 0.1858 | 0 |
| 1721338140 | 0.1858 | 0 | 0.00 | 0.1858 | 0.1858 | 0.1858 | 0 |
| 1721251740 | 0.1858 | 0 | 0.00 | 0.1858 | 0.1858 | 0.1858 | 0 |
| 1721165340 | 0.1858 | 0 | 0.00 | 0.1858 | 0.1858 | 0.1858 | 0 |
| 1721078940 | 0.1858 | 0 | 0.00 | 0.1858 | 0.1858 | 0.1858 | 0 |
| 1720819740 | 0.1858 | 0 | 0.00 | 0.1858 | 0.1858 | 0.1858 | 0 |
| 1720733340 | 0.1858 | 0 | 0.00 | 0.1858 | 0.1858 | 0.1858 | 0 |
| 1720646940 | 0.1858 | 0 | 0.00 | 0.1858 | 0.1858 | 0.1858 | 0 |
| 1720560540 | 0.1858 | -0.04441 | -19.29 | 0.1858 | 0.1858 | 0.1858 | 5000 |
| 1720473840 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1720214640 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1720041840 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1719955440 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1719869040 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1719609840 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1719523440 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1719437040 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1719350640 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1719264240 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1719005040 | 0.23021 | 0 | 0.00 | 0.23021 | 0.23021 | 0.23021 | 0 |
| 1718918640 | 0.23021 | -0.01269 | -5.22 | 0.23021 | 0.23021 | 0.23021 | 3000 |
| 1718746200 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1718659800 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1718400600 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1718314200 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1718227800 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1718141400 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1718055000 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1717795800 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1717709400 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1717623000 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1717536600 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1717450200 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1717191000 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1717104600 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1717018200 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1716931800 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1716586200 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1716499800 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1716413400 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1716327000 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1716240600 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1715981400 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1715895000 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1715808600 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1715722200 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1715635800 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1715376600 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1715290200 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1715203800 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1715117400 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1715031000 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1714771800 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1714685400 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1714599000 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1714512600 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1714397400 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1714138200 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1714051800 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1713965400 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
| 1713879000 | 0.2429 | 0 | 0.00 | 0.2429 | 0.2429 | 0.2429 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
