MetAlert Inc (PK) (MLRT)
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 | -0.001 | -5.88235294118 | 0.017 | 0.017 | 0.0156 | 79976 | 0.01614996 | CS |
| 4 | -0.013025 | -44.8751076658 | 0.029025 | 0.031 | 0.0156 | 255173 | 0.022439 | CS |
| 12 | -0.026 | -61.9047619048 | 0.042 | 0.05 | 0.0156 | 112783 | 0.02498597 | CS |
| 26 | -0.0113 | -41.3919413919 | 0.0273 | 0.05 | 0.0156 | 63587 | 0.02709686 | CS |
| 52 | -0.0155 | -49.2063492063 | 0.0315 | 0.05 | 0.0156 | 40890 | 0.02797081 | CS |
| 156 | -0.424 | -96.3636363636 | 0.44 | 0.55 | 0.0156 | 46184 | 0.0692115 | CS |
| 260 | -0.424 | -96.3636363636 | 0.44 | 0.55 | 0.0156 | 46184 | 0.0692115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1738880400 | 0.016 | 0 | 0.00 | 0.0165 | 0.017 | 0.016 | 181095 |
| 1738794480 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1738708080 | 0.016 | 0.00035 | 2.24 | 0.016 | 0.017 | 0.016 | 18004 |
| 1738621740 | 0.01565 | -0.00085 | -5.15 | 0.0162999 | 0.0168999 | 0.0156 | 14623 |
| 1738362000 | 0.0165 | -0.0005 | -2.94 | 0.017 | 0.017 | 0.0165 | 106183 |
| 1738276080 | 0.017 | -0.0015 | -8.11 | 0.021 | 0.021 | 0.0168 | 161075 |
| 1738189740 | 0.0185 | -0.0034 | -15.53 | 0.0198 | 0.0203 | 0.01765 | 1220241 |
| 1738103280 | 0.0219 | -0.0001 | -0.45 | 0.02154 | 0.0219 | 0.021 | 43001 |
| 1738016820 | 0.022 | -0.003 | -12.00 | 0.0234 | 0.024 | 0.0195 | 549164 |
| 1737757440 | 0.025 | 0.0005 | 2.04 | 0.02412 | 0.0252 | 0.02412 | 38854 |
| 1737671220 | 0.0245 | -0.0065 | -20.97 | 0.0275 | 0.028875 | 0.0235 | 1016612 |
| 1737584640 | 0.031 | 0.0066 | 27.05 | 0.0244 | 0.031 | 0.024175 | 456457 |
| 1737498540 | 0.0244 | 0.0034 | 16.19 | 0.0206 | 0.0244 | 0.0206 | 279096 |
| 1737152880 | 0.021 | -0.005 | -19.23 | 0.0252 | 0.0252 | 0.021 | 161768 |
| 1737066420 | 0.026 | -0.0001 | -0.38 | 0.02759 | 0.02759 | 0.0221 | 227130 |
| 1736979720 | 0.0261 | 0 | 0.00 | 0.02765 | 0.0291 | 0.0261 | 7820 |
| 1736893380 | 0.0261 | -0.0031 | -10.62 | 0.0261 | 0.0261 | 0.0261 | 103 |
| 1736806800 | 0.0292 | 0.001 | 3.55 | 0.0266 | 0.0292 | 0.0243 | 59387 |
| 1736547720 | 0.0282 | 0.0021 | 8.05 | 0.029025 | 0.03 | 0.027595 | 52498 |
| 1736375340 | 0.0261 | -0.004 | -13.29 | 0.033 | 0.033 | 0.0261 | 87028 |
| 1736288940 | 0.0301 | -0.0019 | -5.94 | 0.0301 | 0.0301 | 0.0263 | 79636 |
| 1736202180 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1735942980 | 0.032 | -0.002 | -5.88 | 0.032 | 0.032 | 0.032 | 1800 |
| 1735856700 | 0.034 | 0.002 | 6.25 | 0.034 | 0.034 | 0.03 | 2610 |
| 1735683960 | 0.032 | 0.0015 | 4.92 | 0.03 | 0.03204 | 0.03 | 23244 |
| 1735597740 | 0.0305 | -0.0015 | -4.69 | 0.034 | 0.034 | 0.0305 | 5118 |
| 1735338000 | 0.032 | -0.0014 | -4.19 | 0.03 | 0.0324 | 0.03 | 31170 |
| 1735252020 | 0.0334 | -0.0006 | -1.76 | 0.03 | 0.034 | 0.0291 | 48620 |
| 1735078800 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1734992400 | 0.034 | 0.003 | 9.68 | 0.032 | 0.034 | 0.03 | 16009 |
| 1734733200 | 0.031 | 0.0009 | 2.99 | 0.032 | 0.0327 | 0.03 | 129620 |
| 1734646800 | 0.0301 | -0.0088 | -22.62 | 0.0301 | 0.0301 | 0.0301 | 2014 |
| 1734560940 | 0.0388999 | -0.0091 | -18.96 | 0.037 | 0.045 | 0.0301 | 194085 |
| 1734474360 | 0.048 | 0.011 | 29.73 | 0.048 | 0.048 | 0.048 | 204 |
| 1734388140 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 397 |
| 1734128940 | 0.036 | -0.001 | -2.70 | 0.0478 | 0.0478 | 0.036 | 2331 |
| 1734042480 | 0.037 | -0.011 | -22.92 | 0.04 | 0.042 | 0.037 | 8834 |
| 1733955900 | 0.048 | 0.002 | 4.35 | 0.034 | 0.048 | 0.034 | 17476 |
| 1733869200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1733782800 | 0.046 | 0 | 0.00 | 0.0405 | 0.048 | 0.0405 | 27276 |
| 1733523600 | 0.046 | -0.001 | -2.13 | 0.0320999 | 0.049 | 0.0262 | 112659 |
| 1733437500 | 0.047 | -0.002 | -4.08 | 0.0405 | 0.04885 | 0.0405 | 5018 |
| 1733350980 | 0.049 | 0.00565 | 13.03 | 0.0377 | 0.049 | 0.0377 | 38789 |
| 1733264700 | 0.04335 | -0.00615 | -12.42 | 0.049 | 0.049 | 0.0375 | 6100 |
| 1733178180 | 0.0495 | -0.0005 | -1.00 | 0.0371999 | 0.0495 | 0.0371999 | 11113 |
| 1732919340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732746540 | 0.05 | 0.009 | 21.95 | 0.04 | 0.05 | 0.0371 | 25353 |
| 1732660140 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.032 | 997 |
| 1732573560 | 0.04 | -0.009 | -18.37 | 0.037 | 0.04 | 0.037 | 9431 |
| 1732314000 | 0.049 | -0.0005 | -1.01 | 0.045875 | 0.049 | 0.04 | 2416 |
| 1732227900 | 0.0495 | 0.0005 | 1.02 | 0.041095 | 0.0495 | 0.041095 | 385 |
| 1732141200 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1732054800 | 0.049 | -0.001 | -2.00 | 0.0361 | 0.049 | 0.0361 | 2497 |
| 1731968640 | 0.05 | 0.0042 | 9.17 | 0.0400999 | 0.05 | 0.04 | 4974 |
| 1731709260 | 0.0458 | -0.00045 | -0.97 | 0.042 | 0.0465 | 0.04 | 36058 |
| 1731622800 | 0.04625 | -0.00175 | -3.65 | 0.0425 | 0.05 | 0.0425 | 123783 |
| 1731536760 | 0.048 | 0.004 | 9.09 | 0.03 | 0.048 | 0.03 | 3206 |
| 1731450480 | 0.044 | 0.014 | 46.67 | 0.039 | 0.044 | 0.039 | 2000 |
| 1731363600 | 0.03 | -0.008325 | -21.72 | 0.03965 | 0.0483 | 0.03 | 24797 |
| 1731104400 | 0.038325 | -0.007575 | -16.50 | 0.034575 | 0.038325 | 0.03 | 2806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
