Microwave Filter Company Inc (PK) (MFCO)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0.55 | 0 | 0 | 0 | CS |
4 | 0.03 | 5.76923076923 | 0.52 | 0.59 | 0.51 | 767 | 0.54923478 | CS |
12 | 0.08 | 17.0212765957 | 0.47 | 0.61 | 0.47 | 4165 | 0.57749748 | CS |
26 | 0 | 0 | 0.55 | 0.66 | 0.45 | 4046 | 0.55690262 | CS |
52 | -0.05 | -8.33333333333 | 0.6 | 0.66 | 0.41 | 3872 | 0.54436397 | CS |
156 | -0.06 | -9.83606557377 | 0.61 | 1.43 | 0.35 | 3860 | 0.66229589 | CS |
260 | 0.09 | 19.5652173913 | 0.46 | 1.43 | 0.35 | 4398 | 0.6479136 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726867200 | 0.55 | 0.04 | 7.84 | 0.55 | 0.55 | 0.55 | 1000 |
1726781100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1726694700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1726608300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1726521900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1726262700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1726176300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1726089900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1726003500 | 0.51 | -0.08 | -13.56 | 0.51 | 0.51 | 0.51 | 297 |
1725916800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1725657600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1725571200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1725484800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1725398400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1725052800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1724966400 | 0.59 | 0.07 | 13.46 | 0.59 | 0.59 | 0.59 | 1003 |
1724880540 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1724794140 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1724707740 | 0.52 | 0.05 | 10.64 | 0.52 | 0.52 | 0.52 | 1000 |
1724448420 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1724362020 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1724275620 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1724189220 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1724102820 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1723843620 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1723757220 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1723670820 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 262 |
1723584300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1723497900 | 0.47 | -0.12 | -20.34 | 0.47 | 0.47 | 0.47 | 287 |
1723239000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1723152600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1723066200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1722979800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1722893340 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1722634140 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 32001 |
1722547740 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1722461340 | 0.58 | 0.11 | 23.40 | 0.5899 | 0.59 | 0.58 | 17010 |
1722374820 | 0.47 | -0.12 | -20.34 | 0.47 | 0.47 | 0.47 | 1500 |
1722288180 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 5000 |
1722029340 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1721942940 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1721856540 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1721770140 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1721683740 | 0.59 | -0.02 | -3.28 | 0.59 | 0.59 | 0.59 | 1502 |
1721424120 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
1721337720 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
1721251320 | 0.61 | 0.14 | 29.79 | 0.61 | 0.61 | 0.61 | 303 |
1721165280 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1721078880 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1720819680 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1720733280 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1004 |
1720646400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1720560000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1720473600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1000 |
1720214820 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1720042020 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1719955620 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1719869220 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1719610020 | 0.47 | -0.14 | -22.95 | 0.47 | 0.47 | 0.47 | 308 |
1719523440 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
1719437040 | 0.61 | 0.0001 | 0.02 | 0.61 | 0.61 | 0.61 | 110 |
1719350880 | 0.6099 | 0.1399 | 29.77 | 0.6099 | 0.6099 | 0.6099 | 555 |
1719235800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.