Mene Inc (PK) (MENEF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00735 | -8.43373493976 | 0.08715 | 0.08715 | 0.0735 | 50573 | 0.08291043 | CS |
| 4 | -0.0102 | -11.3333333333 | 0.09 | 0.1014 | 0.0735 | 50003 | 0.08697945 | CS |
| 12 | 0.008 | 11.1420612813 | 0.0718 | 0.1049 | 0.049 | 117508 | 0.07250465 | CS |
| 26 | -0.0857 | -51.7824773414 | 0.1655 | 0.1843 | 0.049 | 163408 | 0.09453407 | CS |
| 52 | -0.1008 | -55.8139534884 | 0.1806 | 0.25 | 0.049 | 99439 | 0.10944802 | CS |
| 156 | -0.6202 | -88.6 | 0.7 | 0.78 | 0.049 | 51668 | 0.21503453 | CS |
| 260 | -0.31324 | -79.6967229798 | 0.39304 | 0.8248 | 0.049 | 52070 | 0.32024857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729891560 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
| 1729805160 | 0.0798 | -0.0029 | -3.51 | 0.08 | 0.08 | 0.0798 | 31022 |
| 1729718940 | 0.0827 | 0.0026 | 3.25 | 0.078784 | 0.0827 | 0.0737 | 147700 |
| 1729632300 | 0.0801 | -0.0049 | -5.76 | 0.0735 | 0.08145 | 0.0735 | 1604 |
| 1729545600 | 0.085 | 0.003 | 3.66 | 0.085 | 0.085 | 0.085 | 66041 |
| 1729286400 | 0.082 | 0.002 | 2.50 | 0.08715 | 0.08715 | 0.082 | 6500 |
| 1729200000 | 0.08 | 0 | 0.00 | 0.088 | 0.088 | 0.08 | 63112 |
| 1729113960 | 0.08 | -0.0214 | -21.10 | 0.08 | 0.08 | 0.08 | 371 |
| 1729027620 | 0.1014 | 0 | 0.00 | 0.1014 | 0.1014 | 0.1014 | 0 |
| 1728941220 | 0.1014 | 0.0114 | 12.67 | 0.0907 | 0.1014 | 0.0907 | 40009 |
| 1728681900 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 97931 |
| 1728595560 | 0.08 | -0.005 | -5.88 | 0.084305 | 0.0861 | 0.08 | 3500 |
| 1728508800 | 0.085 | -0.0001 | -0.12 | 0.085 | 0.085 | 0.085 | 500 |
| 1728422580 | 0.0851 | 0.0056 | 7.04 | 0.0851 | 0.0851 | 0.0851 | 800 |
| 1728336000 | 0.0795 | -0.0105 | -11.67 | 0.0795 | 0.0795 | 0.0795 | 13000 |
| 1728077220 | 0.09 | 0.002 | 2.27 | 0.08919 | 0.09 | 0.08919 | 1927 |
| 1727990760 | 0.088 | 0.003 | 3.53 | 0.088 | 0.088 | 0.088 | 2100 |
| 1727904540 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1727818140 | 0.085 | 5.0E-5 | 0.06 | 0.0795 | 0.085 | 0.0795 | 112700 |
| 1727731380 | 0.08495 | -0.00505 | -5.61 | 0.08495 | 0.08495 | 0.08495 | 311 |
| 1727472000 | 0.09 | 0 | 0.00 | 0.09 | 0.0935 | 0.087165 | 310919 |
| 1727386200 | 0.09 | -0.0075 | -7.69 | 0.0906 | 0.0906 | 0.09 | 83661 |
| 1727299200 | 0.0975 | 0.00125 | 1.30 | 0.0935 | 0.1 | 0.0935 | 87141 |
| 1727212800 | 0.09625 | -0.00125 | -1.28 | 0.0975 | 0.0975 | 0.09625 | 356 |
| 1727126940 | 0.0975 | -0.0074 | -7.05 | 0.09945 | 0.1035 | 0.0975 | 106131 |
| 1726867200 | 0.1049 | 0.0114 | 12.19 | 0.1003 | 0.1049 | 0.1003 | 14125 |
| 1726781220 | 0.0935 | 0 | 0.00 | 0.09945 | 0.09945 | 0.0935 | 3776 |
| 1726694460 | 0.0935 | 0.001 | 1.08 | 0.0948 | 0.10135 | 0.09 | 180750 |
| 1726608240 | 0.0925 | -0.0054 | -5.52 | 0.1 | 0.1 | 0.085 | 7279 |
| 1726521720 | 0.0979 | -0.002 | -2.00 | 0.09105 | 0.0979 | 0.09105 | 11000 |
| 1726262940 | 0.0999 | 0.0099 | 11.00 | 0.08995 | 0.0999 | 0.08995 | 103532 |
| 1726176540 | 0.09 | -0.0099 | -9.91 | 0.09 | 0.09 | 0.09 | 56500 |
| 1726090020 | 0.0999 | 0 | 0.00 | 0.0999 | 0.0999 | 0.0999 | 0 |
| 1726003620 | 0.0999 | 0 | 0.00 | 0.0999 | 0.0999 | 0.0999 | 0 |
| 1725917220 | 0.0999 | 0 | 0.00 | 0.0999 | 0.0999 | 0.0999 | 0 |
| 1725658020 | 0.0999 | 0.0163001 | 19.50 | 0.0835999 | 0.1 | 0.0835999 | 29189 |
| 1725571440 | 0.0835999 | -0.0076 | -8.33 | 0.0875 | 0.0875 | 0.076 | 11147 |
| 1725485040 | 0.0912 | 0.0063 | 7.42 | 0.0853 | 0.0912 | 0.0853 | 12500 |
| 1725398880 | 0.0849 | -0.00015 | -0.18 | 0.08 | 0.0849 | 0.08 | 16035 |
| 1725053340 | 0.08505 | 0.00545 | 6.85 | 0.08505 | 0.08505 | 0.08505 | 2000 |
| 1724966760 | 0.0796 | 0 | 0.00 | 0.0796 | 0.0796 | 0.0796 | 0 |
| 1724880360 | 0.0796 | 0.0001 | 0.13 | 0.0949 | 0.0949 | 0.0796 | 8169 |
| 1724794080 | 0.0795 | 0 | 0.00 | 0.083 | 0.0949 | 0.0795 | 61728 |
| 1724707740 | 0.0795 | -0.0035 | -4.22 | 0.0795 | 0.0795 | 0.0795 | 1922 |
| 1724448480 | 0.083 | 0.0051 | 6.55 | 0.0779 | 0.083 | 0.0779 | 3500 |
| 1724362140 | 0.0779 | 0 | 0.00 | 0.07 | 0.0779 | 0.07 | 1500 |
| 1724275380 | 0.0779 | 0 | 0.00 | 0.0779 | 0.0779 | 0.0779 | 1283 |
| 1724188800 | 0.0779 | 0.000896 | 1.16 | 0.073 | 0.0779 | 0.0728 | 28366 |
| 1724102880 | 0.077004 | 0.009004 | 13.24 | 0.0759 | 0.077004 | 0.0759 | 1000 |
| 1723843740 | 0.068 | -0.00295 | -4.16 | 0.068 | 0.068 | 0.068 | 5000 |
| 1723757220 | 0.07095 | 0 | 0.00 | 0.07095 | 0.07095 | 0.07095 | 0 |
| 1723670820 | 0.07095 | 0.00265 | 3.88 | 0.07155 | 0.07155 | 0.0662 | 17290 |
| 1723584360 | 0.0683 | 0.0028 | 4.27 | 0.0688 | 0.07015 | 0.0613 | 631253 |
| 1723497900 | 0.0655 | -0.0058 | -8.13 | 0.0666 | 0.07385 | 0.0553 | 543934 |
| 1723238400 | 0.0713 | 0.007 | 10.89 | 0.0653 | 0.0859 | 0.0651999 | 768050 |
| 1723152000 | 0.0643 | -0.00115 | -1.76 | 0.061 | 0.0749 | 0.061 | 684400 |
| 1723065720 | 0.06545 | 0.00545 | 9.08 | 0.06505 | 0.0698 | 0.0612 | 364454 |
| 1722979800 | 0.06 | -0.003 | -4.76 | 0.0565 | 0.0702 | 0.0499 | 714726 |
| 1722893340 | 0.063 | -0.002 | -3.08 | 0.063 | 0.065 | 0.049 | 287562 |
| 1722634140 | 0.065 | -0.003 | -4.41 | 0.0718 | 0.07185 | 0.065 | 361115 |
| 1722547620 | 0.068 | -0.002 | -2.86 | 0.0655 | 0.07225 | 0.065 | 327075 |
| 1722461340 | 0.07 | -0.001 | -1.41 | 0.075 | 0.0767 | 0.0655 | 350875 |
| 1722374820 | 0.0709999 | 0 | 0.00 | 0.0761 | 0.0788 | 0.065 | 357500 |
| 1722288180 | 0.0709999 | -0.0149 | -17.35 | 0.0772 | 0.0799 | 0.069 | 260508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
