Mesa Home Resources Inc (PK) (MHRE)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0017 | 5.51948051948 | 0.0308 | 0.033 | 0.0266 | 10037 | 0.03080415 | CS |
| 4 | -0.001 | -2.98507462687 | 0.0335 | 0.04 | 0.025 | 42468 | 0.03214241 | CS |
| 12 | -0.00173 | -5.05404615834 | 0.03423 | 0.04369 | 0.004012 | 49136 | 0.03144019 | CS |
| 26 | 0.0125 | 62.5 | 0.02 | 0.05 | 0.004012 | 46650 | 0.03149367 | CS |
| 52 | 0.0125 | 62.5 | 0.02 | 0.05 | 0.004012 | 46650 | 0.03149367 | CS |
| 156 | 0.0125 | 62.5 | 0.02 | 0.05 | 0.004012 | 46650 | 0.03149367 | CS |
| 260 | 0.0125 | 62.5 | 0.02 | 0.05 | 0.004012 | 46650 | 0.03149367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 0.02955 | 0 | 0.00 | 0.02955 | 0.02955 | 0.02955 | 0 |
| 1721942400 | 0.02955 | -0.00345 | -10.45 | 0.0266 | 0.02955 | 0.0266 | 17500 |
| 1721856480 | 0.033 | 0.0022 | 7.14 | 0.033 | 0.033 | 0.033 | 10000 |
| 1721770140 | 0.0308 | -0.0091 | -22.81 | 0.0308 | 0.0308 | 0.0308 | 2610 |
| 1721683380 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1721424180 | 0.0399 | 0.0089 | 28.71 | 0.0399 | 0.0399 | 0.0399 | 122 |
| 1721337960 | 0.031 | -0.004 | -11.43 | 0.035 | 0.03625 | 0.031 | 137065 |
| 1721251320 | 0.035 | 0.001 | 2.94 | 0.04 | 0.04 | 0.035 | 6665 |
| 1721164920 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 31435 |
| 1721078940 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.034 | 390 |
| 1720819200 | 0.035 | -0.00095 | -2.64 | 0.032 | 0.0399 | 0.025 | 62200 |
| 1720733280 | 0.03595 | 0.00349 | 10.75 | 0.0399 | 0.0399 | 0.0275 | 16800 |
| 1720646880 | 0.03246 | 0.00242 | 8.06 | 0.0251 | 0.03246 | 0.025 | 122200 |
| 1720560540 | 0.03004 | 0.00494 | 19.68 | 0.03004 | 0.03004 | 0.03004 | 100 |
| 1720473600 | 0.0251 | -0.0049 | -16.33 | 0.03 | 0.03 | 0.0251 | 100000 |
| 1720214640 | 0.03 | -0.007 | -18.92 | 0.03 | 0.032185 | 0.03 | 42200 |
| 1720042140 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1719955740 | 0.037 | 0.0035 | 10.45 | 0.03 | 0.037 | 0.03 | 130100 |
| 1719868980 | 0.0335 | -0.0034 | -9.21 | 0.0335 | 0.0335 | 0.0335 | 100 |
| 1719610020 | 0.0369 | 0.001325 | 3.72 | 0.0324749 | 0.0369 | 0.03 | 122892 |
| 1719523200 | 0.035575 | -0.001325 | -3.59 | 0.035575 | 0.035575 | 0.035575 | 2975 |
| 1719437040 | 0.0369 | 0 | 0.00 | 0.0226 | 0.0399 | 0.0226 | 73594 |
| 1719350880 | 0.0369 | 0.0009 | 2.50 | 0.03125 | 0.0369 | 0.03125 | 9000 |
| 1719264540 | 0.036 | 0.00445 | 14.10 | 0.0316 | 0.036 | 0.0316 | 93500 |
| 1719005220 | 0.03155 | 0.01155 | 57.75 | 0.0175 | 0.03155 | 0.0175 | 236051 |
| 1718918640 | 0.02 | -0.02 | -50.00 | 0.04 | 0.04 | 0.004012 | 452031 |
| 1718746140 | 0.04 | 0.01 | 33.33 | 0.034 | 0.04 | 0.034 | 200 |
| 1718659680 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 100 |
| 1718400300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 100 |
| 1718314140 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 100000 |
| 1718227380 | 0.035 | -0.005 | -12.50 | 0.0395 | 0.0429999 | 0.035 | 44049 |
| 1718141280 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1718054880 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 70000 |
| 1717795800 | 0.04 | 0.0075 | 23.08 | 0.04 | 0.04 | 0.04 | 2100 |
| 1717709400 | 0.0325 | -0.003 | -8.45 | 0.04 | 0.04 | 0.0325 | 15888 |
| 1717622460 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 100 |
| 1717536360 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 100 |
| 1717450140 | 0.0354999 | 0.0004999 | 1.43 | 0.03 | 0.0354999 | 0.03 | 20100 |
| 1717190940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 8000 |
| 1717104540 | 0.035 | 0.00475 | 15.70 | 0.0288 | 0.035 | 0.0288 | 70000 |
| 1717018020 | 0.03025 | 0 | 0.00 | 0.03025 | 0.03025 | 0.03025 | 100 |
| 1716931740 | 0.03025 | 0 | 0.00 | 0.03025 | 0.03025 | 0.03025 | 5000 |
| 1716585840 | 0.03025 | 0 | 0.00 | 0.03025 | 0.03025 | 0.03025 | 5000 |
| 1716499740 | 0.03025 | 0.00025 | 0.83 | 0.03025 | 0.03025 | 0.03025 | 100 |
| 1716413340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716326940 | 0.03 | -0.002 | -6.25 | 0.025 | 0.03 | 0.015 | 182337 |
| 1716240180 | 0.032 | -0.0005 | -1.54 | 0.032 | 0.032 | 0.032 | 100 |
| 1715981340 | 0.0325 | -0.00275 | -7.80 | 0.03 | 0.0325 | 0.03 | 6500 |
| 1715894940 | 0.0352499 | -0.00225 | -6.00 | 0.035 | 0.0352499 | 0.035 | 20000 |
| 1715808000 | 0.0375 | -0.00619 | -14.17 | 0.04 | 0.04 | 0.0375 | 69778 |
| 1715722140 | 0.04369 | 0.00469 | 12.03 | 0.039 | 0.04369 | 0.039 | 111700 |
| 1715635200 | 0.039 | 0.00796 | 25.64 | 0.039 | 0.039 | 0.039 | 150 |
| 1715376000 | 0.03104 | -0.00319 | -9.32 | 0.03104 | 0.03104 | 0.03104 | 6500 |
| 1715289720 | 0.0342299 | -0.00077 | -2.20 | 0.0342299 | 0.0342299 | 0.0342299 | 121 |
| 1715203740 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715117340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715030940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1714771740 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1714685340 | 0.035 | -0.004 | -10.26 | 0.035 | 0.035 | 0.035 | 9500 |
| 1714599000 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1714512600 | 0.039 | 0.00516 | 15.25 | 0.039 | 0.039 | 0.039 | 100 |
| 1714425720 | 0.03384 | 0.00129 | 3.96 | 0.03384 | 0.03384 | 0.03384 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
