Middlesex Water Company (PK) (MSEXP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 634.5 | -25.51 | -3.87 | 651.01 | 651.01 | 632 | 99 |
| 1721251320 | 660.01 | 10 | 1.54 | 659.99 | 660.01 | 659.99 | 11 |
| 1721164920 | 650.01 | 0.03 | 0.00 | 644.99 | 650.01 | 640 | 151 |
| 1721078940 | 649.98 | 64.98 | 11.11 | 625 | 649.98 | 624.75 | 505 |
| 1720819200 | 585 | 26 | 4.65 | 559 | 610.01 | 559 | 436 |
| 1720733280 | 559 | 38 | 7.29 | 534 | 684 | 534 | 397 |
| 1720646880 | 521 | -2 | -0.38 | 515 | 521 | 515 | 11 |
| 1720560540 | 523 | -1 | -0.19 | 525 | 525 | 523 | 400 |
| 1720473600 | 524 | 9 | 1.75 | 519.99 | 525 | 517.37 | 109 |
| 1720214640 | 515 | -10 | -1.90 | 505 | 520 | 485 | 330 |
| 1720041000 | 525 | 75 | 16.67 | 469 | 525 | 469 | 799 |
| 1719955740 | 450 | 209 | 86.72 | 301.01 | 488 | 301.01 | 1778 |
| 1719868980 | 241 | 136 | 129.52 | 110 | 283 | 110 | 2950 |
| 1719610020 | 105 | 13 | 14.13 | 102 | 105 | 102 | 3533 |
| 1719523740 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1719437340 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1719350940 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1719264540 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1719005340 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1718918940 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1718746140 | 92 | -2 | -2.13 | 92 | 95 | 92 | 4786 |
| 1718659380 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1718400180 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1718313780 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1718227380 | 94 | -12.5 | -11.74 | 94 | 295 | 94 | 2 |
| 1718141400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1718055000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1717795800 | 106.5 | -3.5 | -3.18 | 106.5 | 106.5 | 106.5 | 0 |
| 1717709400 | 110 | 3.5 | 3.29 | 110 | 110 | 110 | 0 |
| 1717623000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1717536600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1717450200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1717191000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1717104600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1717018200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1716931800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1716586200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1716499800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1716413400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1716327000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1716240600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1715981400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1715895000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1715808600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1715722200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1715635800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1715376600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1715290200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1715203800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1715117400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1715031000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1714771800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1714685400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1714599000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Gifto [OLD] (GTOBTC).](/common/images/company/COIN_GTOUSD.png){kind=small}
