Metavesco Inc (PK) (MVCO)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0077 | 22 | 0.035 | 0.0473 | 0.031 | 8062 | 0.04507599 | CS |
| 4 | 0.0027 | 6.75 | 0.04 | 0.049 | 0.02905 | 50107 | 0.03619194 | CS |
| 12 | -0.01355 | -24.0888888889 | 0.05625 | 0.06 | 0.02905 | 27876 | 0.04078509 | CS |
| 26 | -0.0088 | -17.0873786408 | 0.0515 | 0.12 | 0.02905 | 48089 | 0.07141013 | CS |
| 52 | -0.0284 | -39.9437412096 | 0.0711 | 0.12 | 0.0119 | 47559 | 0.06519908 | CS |
| 156 | -0.0673 | -61.1818181818 | 0.11 | 0.18 | 0.0119 | 31861 | 0.07047261 | CS |
| 260 | -0.0673 | -61.1818181818 | 0.11 | 0.18 | 0.0119 | 31861 | 0.07047261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734560940 | 0.0427 | -0.0046 | -9.73 | 0.046 | 0.046 | 0.035 | 2800 |
| 1734474540 | 0.0473 | 0 | 0.00 | 0.0473 | 0.0473 | 0.0473 | 0 |
| 1734388140 | 0.0473 | 0.0163 | 52.58 | 0.0473 | 0.0473 | 0.0473 | 19960 |
| 1734128880 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1734042480 | 0.031 | -0.004 | -11.43 | 0.031 | 0.031 | 0.031 | 450 |
| 1733955900 | 0.035 | -0.003425 | -8.91 | 0.035 | 0.035 | 0.035 | 3777 |
| 1733869200 | 0.038425 | 0 | 0.00 | 0.038425 | 0.038425 | 0.038425 | 0 |
| 1733782800 | 0.038425 | 0 | 0.00 | 0.038425 | 0.038425 | 0.038425 | 0 |
| 1733523600 | 0.038425 | -0.003525 | -8.40 | 0.038425 | 0.038425 | 0.038425 | 3190 |
| 1733437500 | 0.04195 | 0.00695 | 19.86 | 0.0354999 | 0.04195 | 0.035 | 19200 |
| 1733350800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733264400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733178000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732918800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732746000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732659600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732573200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732314000 | 0.035 | -0.005 | -12.50 | 0.04 | 0.049 | 0.02905 | 298174 |
| 1732227900 | 0.04 | -0.0035 | -8.05 | 0.04 | 0.04 | 0.04 | 6000 |
| 1732141200 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1732054800 | 0.0434999 | 0.0084999 | 24.29 | 0.04 | 0.048 | 0.04 | 29441 |
| 1731968640 | 0.035 | -0.003464 | -9.01 | 0.04 | 0.04 | 0.035 | 5330 |
| 1731709260 | 0.038464 | 0.003464 | 9.90 | 0.04 | 0.04 | 0.03675 | 49350 |
| 1731623160 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731536760 | 0.035 | -0.0063 | -15.25 | 0.041 | 0.041 | 0.035 | 76475 |
| 1731450000 | 0.0413 | 0 | 0.00 | 0.0413 | 0.0413 | 0.0413 | 0 |
| 1731363600 | 0.0413 | 0 | 0.00 | 0.0413 | 0.0413 | 0.0413 | 0 |
| 1731104400 | 0.0413 | -0.007575 | -15.50 | 0.04425 | 0.04425 | 0.0413 | 13005 |
| 1731018540 | 0.048875 | 0.0042 | 9.40 | 0.035 | 0.048875 | 0.035 | 15500 |
| 1730931600 | 0.044675 | -0.0001 | -0.22 | 0.0422 | 0.044675 | 0.0414 | 64685 |
| 1730842080 | 0.044775 | 0 | 0.00 | 0.044775 | 0.044775 | 0.044775 | 0 |
| 1730755680 | 0.044775 | 0 | 0.00 | 0.044775 | 0.044775 | 0.044775 | 0 |
| 1730496480 | 0.044775 | 0 | 0.00 | 0.044775 | 0.044775 | 0.044775 | 0 |
| 1730410080 | 0.044775 | 0 | 0.00 | 0.044775 | 0.044775 | 0.044775 | 0 |
| 1730323680 | 0.044775 | 0 | 0.00 | 0.044775 | 0.044775 | 0.044775 | 0 |
| 1730237280 | 0.044775 | 0 | 0.00 | 0.044775 | 0.044775 | 0.044775 | 0 |
| 1730150880 | 0.044775 | 0.003375 | 8.15 | 0.044775 | 0.044775 | 0.044775 | 10000 |
| 1729891500 | 0.0414 | -0.00455 | -9.90 | 0.0414 | 0.0414 | 0.0414 | 725 |
| 1729804800 | 0.04595 | 0 | 0.00 | 0.04595 | 0.04595 | 0.04595 | 0 |
| 1729718400 | 0.04595 | 0 | 0.00 | 0.04595 | 0.04595 | 0.04595 | 0 |
| 1729632000 | 0.04595 | 0 | 0.00 | 0.04595 | 0.04595 | 0.04595 | 0 |
| 1729545600 | 0.04595 | 0 | 0.00 | 0.04595 | 0.04595 | 0.04595 | 0 |
| 1729286400 | 0.04595 | 0.00455 | 10.99 | 0.04595 | 0.04595 | 0.04595 | 4875 |
| 1729200000 | 0.0414 | -0.0176 | -29.83 | 0.049225 | 0.049225 | 0.0414 | 43189 |
| 1729113960 | 0.059 | 0.009 | 18.00 | 0.0509999 | 0.059 | 0.0509999 | 2430 |
| 1729027680 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10000 |
| 1728940980 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728681780 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728595380 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728508980 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728422580 | 0.05 | -0.001176 | -2.30 | 0.05 | 0.05 | 0.05 | 4500 |
| 1728336000 | 0.051176 | -0.006174 | -10.77 | 0.05245 | 0.05245 | 0.0509999 | 30100 |
| 1728077220 | 0.05735 | 0.00245 | 4.46 | 0.05735 | 0.05735 | 0.05735 | 5000 |
| 1727990760 | 0.0549 | 0.0049 | 9.80 | 0.0509999 | 0.0549 | 0.0509999 | 10500 |
| 1727904540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727818140 | 0.05 | -0.0099 | -16.53 | 0.05 | 0.05 | 0.05 | 11678 |
| 1727731380 | 0.0599 | -0.0001 | -0.17 | 0.0599 | 0.0599 | 0.0599 | 20000 |
| 1727472600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727386200 | 0.06 | 0.00375 | 6.67 | 0.055 | 0.06 | 0.045 | 20205 |
| 1727299200 | 0.05625 | -0.00375 | -6.25 | 0.05625 | 0.05625 | 0.05625 | 2800 |
| 1727212800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727126400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726867200 | 0.06 | 0 | 0.00 | 0.06375 | 0.06375 | 0.06 | 7858 |
| 1726781220 | 0.06 | -0.003 | -4.76 | 0.061 | 0.063 | 0.06 | 64000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
