Melcor Development L (PK) (MODVF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.06723585912 | 9.37 | 9.48 | 9.2 | 1442 | 9.37135765 | CS |
| 4 | 0.12 | 1.28342245989 | 9.35 | 9.48 | 9.2 | 1150 | 9.37004595 | CS |
| 12 | 0.241 | 2.61133383899 | 9.229 | 9.81 | 8.95 | 1373 | 9.40767956 | CS |
| 26 | 0.8238 | 9.52788508246 | 8.6462 | 9.81 | 8.42 | 989 | 9.17177426 | CS |
| 52 | 1.0276 | 12.1718942481 | 8.4424 | 9.81 | 8.24 | 996 | 8.79324163 | CS |
| 156 | -2.21 | -18.9212328767 | 11.68 | 14.224 | 7.37 | 1264 | 9.83877859 | CS |
| 260 | -0.48 | -4.82412060302 | 9.95 | 14.224 | 4.15 | 1482 | 9.16333886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 9.47 | 0.13 | 1.39 | 9.47 | 9.47 | 9.47 | 137 |
| 1731709260 | 9.34 | -0.09 | -0.95 | 9.34 | 9.34 | 9.34 | 1661 |
| 1731622800 | 9.43 | -0.05 | -0.53 | 9.43 | 9.43 | 9.43 | 688 |
| 1731536760 | 9.48 | 0.28 | 3.04 | 9.48 | 9.48 | 9.48 | 2794 |
| 1731450480 | 9.2 | -0.17 | -1.81 | 9.36 | 9.36 | 9.2 | 1700 |
| 1731363600 | 9.3699999 | 0.01 | 0.11 | 9.3699999 | 9.3699999 | 9.3699999 | 368 |
| 1731104400 | 9.36 | 0.01 | 0.11 | 9.3 | 9.36 | 9.3 | 742 |
| 1731014580 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1730928180 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1730841780 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1730755380 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1730496180 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1730409780 | 9.35 | -0.15 | -1.58 | 9.35 | 9.35 | 9.35 | 100 |
| 1730323200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1730236800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1730150400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1729891200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1729804800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1729718400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1729632000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1729545600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1729286400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 100 |
| 1729200000 | 9.5 | -0.25 | -2.56 | 9.5 | 9.5 | 9.5 | 200 |
| 1729113600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1729027200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728940800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728681600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728595200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728508800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728422400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728336000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728076800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1727990400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1727904000 | 9.75 | -0.05 | -0.49 | 9.74 | 9.81 | 9.74 | 8000 |
| 1727817780 | 9.7985 | 0 | 0.00 | 9.7985 | 9.7985 | 9.7985 | 0 |
| 1727731380 | 9.7985 | 0.12 | 1.22 | 9.7601 | 9.7985 | 9.7601 | 800 |
| 1727472600 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1727386200 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1727299200 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1727212800 | 9.68 | 0.18 | 1.89 | 9.68 | 9.68 | 9.68 | 100 |
| 1727126460 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1726867260 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1726780860 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1726694460 | 9.5 | 0.1 | 1.06 | 9.5 | 9.5 | 9.5 | 200 |
| 1726608120 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1726521720 | 9.4 | -0.03 | -0.32 | 9.4 | 9.4 | 9.4 | 800 |
| 1726262940 | 9.43 | 0.48 | 5.36 | 8.96 | 9.43 | 8.96 | 1930 |
| 1726176300 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1726089900 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1726003500 | 8.95 | -0.1 | -1.10 | 8.95 | 8.95 | 8.95 | 1100 |
| 1725917280 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1725658080 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1725571680 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1725485280 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1725398880 | 9.05 | -0.12 | -1.31 | 9.15 | 9.15 | 9.042145 | 5501 |
| 1725053160 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1724966760 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1724880360 | 9.17 | -0.08 | -0.86 | 9.17 | 9.17 | 9.17 | 450 |
| 1724794080 | 9.25 | 0.04 | 0.43 | 9.25 | 9.25 | 9.25 | 900 |
| 1724707740 | 9.21 | 0.04 | 0.44 | 9.2289999 | 9.2289999 | 9.21 | 701 |
| 1724448180 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1724361780 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1724275380 | 9.17 | 0.04 | 0.48 | 9.17 | 9.17 | 9.17 | 500 |
| 1724189280 | 9.126 | 0 | 0.00 | 9.126 | 9.126 | 9.126 | 0 |
| 1724102880 | 9.126 | -0.15 | -1.66 | 9.07 | 9.126 | 9.06 | 2200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
