Martinrea International Inc (PK) (MRETF)
USOTC
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 | -0.015 | -0.236499802917 | 6.3425 | 6.36 | 6.3221 | 1296 | 6.34694366 | CS |
| 4 | 0.0775 | 1.24 | 6.25 | 6.415 | 5.82 | 15107 | 6.22179402 | CS |
| 12 | -1.1725 | -15.6333333333 | 7.5 | 7.6815 | 5.82 | 12703 | 6.67050811 | CS |
| 26 | -1.9025 | -23.1166464156 | 8.23 | 8.42 | 5.82 | 10486 | 6.91549538 | CS |
| 52 | -3.9225 | -38.2682926829 | 10.25 | 10.5 | 5.82 | 6994 | 7.35056737 | CS |
| 156 | -1.7925 | -22.0751231527 | 8.12 | 11.3 | 5.8 | 6937 | 8.29445604 | CS |
| 260 | -3.5125 | -35.6961382114 | 9.84 | 13.21 | 3.9781 | 5122 | 8.54854142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 6.36 | 0 | 0.08 | 6.36 | 6.36 | 6.36 | 137 |
| 1737671220 | 6.355 | 0.01 | 0.16 | 6.355 | 6.355 | 6.355 | 550 |
| 1737584640 | 6.345 | -0.07 | -1.09 | 6.3425 | 6.345 | 6.3425 | 3200 |
| 1737498480 | 6.415 | 0 | 0.00 | 6.415 | 6.415 | 6.415 | 0 |
| 1737152880 | 6.415 | 0.15 | 2.38 | 6.415 | 6.415 | 6.415 | 300 |
| 1737066420 | 6.266 | 0.43 | 7.29 | 6.266 | 6.266 | 6.266 | 2000 |
| 1736979600 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1736893200 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1736806800 | 5.84 | 0.02 | 0.34 | 5.84 | 5.84 | 5.84 | 120 |
| 1736547720 | 5.82 | -0.24 | -3.96 | 5.84 | 5.84 | 5.82 | 1764 |
| 1736375340 | 6.0599999 | -0.17 | -2.73 | 6.0599999 | 6.1 | 6.0599999 | 10539 |
| 1736288940 | 6.23 | -0.14 | -2.20 | 6.23 | 6.23 | 6.23 | 152700 |
| 1736202360 | 6.37 | 0.15 | 2.41 | 6.37 | 6.37 | 6.37 | 495 |
| 1735943100 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1735856700 | 6.22 | -0.05 | -0.80 | 6.178 | 6.22 | 6.178 | 10500 |
| 1735683960 | 6.2699999 | 0.04 | 0.64 | 6.244 | 6.28 | 6.244 | 10092 |
| 1735597740 | 6.23 | -0.05 | -0.80 | 6.25 | 6.25 | 6.23 | 4000 |
| 1735338000 | 6.28 | 0.11 | 1.70 | 6.29 | 6.29 | 6.26 | 21797 |
| 1735252020 | 6.175 | -0.05 | -0.72 | 6.175 | 6.175 | 6.175 | 474 |
| 1735078800 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734992400 | 6.22 | -0.07 | -1.11 | 5.91 | 6.22 | 5.91 | 856 |
| 1734733200 | 6.29 | 0.16 | 2.59 | 6.2 | 6.3 | 6.2 | 3588 |
| 1734646800 | 6.131 | -0.12 | -1.90 | 6.1 | 6.131 | 6.1 | 2700 |
| 1734560940 | 6.25 | -0.09 | -1.42 | 6.25 | 6.25 | 6.25 | 1026 |
| 1734474360 | 6.34 | -0.15 | -2.35 | 6.351 | 6.37 | 6.3 | 17081 |
| 1734388140 | 6.4925 | -0.31 | -4.52 | 6.5599999 | 6.65 | 6.4925 | 2980 |
| 1734128940 | 6.8 | -0.14 | -2.02 | 6.85 | 6.85 | 6.8 | 14000 |
| 1734042480 | 6.94 | -0.11 | -1.53 | 6.9823 | 6.9823 | 6.8525 | 11800 |
| 1733955900 | 7.048 | -0.05 | -0.73 | 7.01 | 7.05 | 7.008 | 15401 |
| 1733869200 | 7.1 | -0.21 | -2.90 | 7.127 | 7.127 | 7.1 | 5000 |
| 1733782800 | 7.312 | 0.17 | 2.35 | 7.395 | 7.395 | 7.312 | 3720 |
| 1733523600 | 7.144 | -0.24 | -3.20 | 7.144 | 7.144 | 7.144 | 1000 |
| 1733437500 | 7.38 | 0.06 | 0.87 | 7.38 | 7.38 | 7.38 | 4852 |
| 1733350980 | 7.316 | -0.08 | -1.14 | 7.316 | 7.316 | 7.316 | 1500 |
| 1733264700 | 7.4 | 0.16 | 2.21 | 7.33 | 7.4 | 7.33 | 11876 |
| 1733178180 | 7.24 | 0.12 | 1.69 | 7.24 | 7.24 | 7.24 | 2751 |
| 1732918200 | 7.12 | 0.04 | 0.49 | 7.145 | 7.145 | 7.12 | 600 |
| 1732746540 | 7.085 | 0 | 0.00 | 7.085 | 7.085 | 7.085 | 0 |
| 1732660140 | 7.085 | -0.21 | -2.81 | 7.2 | 7.2 | 7.085 | 994 |
| 1732573200 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 0 |
| 1732314000 | 7.29 | 0.13 | 1.82 | 7.2 | 7.29 | 7.2 | 1524 |
| 1732227900 | 7.16 | 0.2 | 2.84 | 7.16 | 7.16 | 7.14 | 11004 |
| 1732141740 | 6.962 | -0.09 | -1.25 | 6.962 | 6.962 | 6.962 | 2210 |
| 1732055040 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1731968640 | 7.05 | 0.16 | 2.32 | 6.938 | 7.073 | 6.938 | 9528 |
| 1731709260 | 6.89 | -0.13 | -1.85 | 6.96 | 6.99 | 6.87 | 35530 |
| 1731622800 | 7.02 | 0.02 | 0.29 | 7.07 | 7.07 | 6.9748 | 77071 |
| 1731536760 | 7 | -0.68 | -8.87 | 7.24 | 7.24 | 7 | 49934 |
| 1731450000 | 7.6815 | 0 | 0.00 | 7.6815 | 7.6815 | 7.6815 | 0 |
| 1731363600 | 7.6815 | 0 | 0.00 | 7.6815 | 7.6815 | 7.6815 | 0 |
| 1731104400 | 7.6815 | 0 | 0.00 | 7.6815 | 7.6815 | 7.6815 | 0 |
| 1731018000 | 7.6815 | 0 | 0.00 | 7.6815 | 7.6815 | 7.6815 | 0 |
| 1730931600 | 7.6815 | -0.07 | -0.88 | 7.5 | 7.6815 | 7.5 | 13624 |
| 1730842080 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730755680 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730496480 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730410080 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730323680 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730237280 | 7.75 | -0.3 | -3.73 | 7.745381 | 7.75 | 7.745381 | 8359 |
| 1730150700 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
