Misumi Group Inc (PK) (MSUXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 18.1 | 18.1 | 18.1 | 0 | 0 | CS |
| 4 | 0 | 0 | 18.1 | 18.1 | 18.1 | 0 | 0 | CS |
| 12 | 0.7 | 4.02298850575 | 17.4 | 18.1 | 16.750717 | 2540 | 16.7715662 | CS |
| 26 | 3.257812 | 21.9496748054 | 14.842188 | 18.1 | 14.842188 | 1513 | 16.23475631 | CS |
| 52 | 2.4249 | 15.4697577687 | 15.6751 | 18.1 | 14.03278 | 3637 | 16.26796693 | CS |
| 156 | -24.19 | -57.200283755 | 42.29 | 45.994 | 14.03278 | 3341 | 23.14564119 | CS |
| 260 | -5.6982 | -23.9438276844 | 23.7982 | 45.994 | 14.03278 | 2936 | 23.64990931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1727299800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1727213400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1727127000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1726867800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1726781400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1726695000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1726608600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1726522200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1726263000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1726176600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1726090200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1726003800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1725917400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1725658200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1725571800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1725485400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1725399000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1725053400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1724967000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1724880600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1724794200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1724707800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1724448600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1724362200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1724275800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1724189400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1724103000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1723843800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1723757400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1723671000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1723584600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1723498200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1723239000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1723152600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1723066200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1722979800 | 18.1 | 1.35 | 8.06 | 18.1 | 18.1 | 18.1 | 0 |
| 1722893340 | 16.750717 | 0 | 0.00 | 16.750717 | 16.750717 | 16.750717 | 0 |
| 1722634140 | 16.750717 | -1.35 | -7.45 | 16.750717 | 16.750717 | 16.750717 | 12400 |
| 1722547740 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1722461340 | 18.1 | 0.7 | 4.02 | 18.1 | 18.1 | 18.1 | 100 |
| 1722374880 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1722288480 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1722029280 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721942880 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721856480 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721770080 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721683680 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721424480 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721338080 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721251680 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721165280 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721078880 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1720819680 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1720733280 | 17.4 | 0.09 | 0.51 | 17.4 | 17.4 | 17.4 | 200 |
| 1720618200 | 17.31125 | 0 | 0.00 | 17.31125 | 17.31125 | 17.31125 | 0 |
| 1720531800 | 17.31125 | 0 | 0.00 | 17.31125 | 17.31125 | 17.31125 | 0 |
| 1720445400 | 17.31125 | 0 | 0.00 | 17.31125 | 17.31125 | 17.31125 | 0 |
| 1720186200 | 17.31125 | 0 | 0.00 | 17.31125 | 17.31125 | 17.31125 | 0 |
| 1720013400 | 17.31125 | 0 | 0.00 | 17.31125 | 17.31125 | 17.31125 | 0 |
| 1719927000 | 17.31125 | 0 | 0.00 | 17.31125 | 17.31125 | 17.31125 | 0 |
| 1719840600 | 17.31125 | 0 | 0.00 | 17.31125 | 17.31125 | 17.31125 | 0 |
| 1719581400 | 17.31125 | 0 | 0.00 | 17.31125 | 17.31125 | 17.31125 | 0 |
| 1719495000 | 17.31125 | 0 | 0.00 | 17.31125 | 17.31125 | 17.31125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
