Mitsu Mining and Smelting Company Ltd (PK) (MMSMY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3562 | -5.74516129032 | 6.2 | 6.22 | 5.8438 | 8998 | 5.90643032 | DR |
| 4 | 0.7738 | 15.2623274162 | 5.07 | 6.22 | 5.07 | 6748 | 5.88462629 | DR |
| 12 | -0.0062 | -0.105982905983 | 5.85 | 6.25 | 5.07 | 4027 | 6.00946637 | DR |
| 26 | -0.5362 | -8.40438871473 | 6.38 | 7.29 | 5.07 | 3355 | 6.33329407 | DR |
| 52 | 0.0738 | 1.27902946274 | 5.77 | 7.29 | 5.07 | 5087 | 6.23895042 | DR |
| 156 | 0.2638 | 4.72759856631 | 5.58 | 7.29 | 3.87 | 3800 | 5.50868972 | DR |
| 260 | 0.6638 | 12.8146718147 | 5.18 | 8.07 | 2.6 | 3457 | 5.56642771 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 5.8438 | -0.38 | -6.05 | 5.8438 | 5.8438 | 5.8438 | 15000 |
| 1739571720 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1739485320 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1739398920 | 6.22 | 0.51 | 8.93 | 6.2 | 6.22 | 6.2 | 2996 |
| 1739312940 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1739226540 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1738967340 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1738880940 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1738794540 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1738708140 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1738621740 | 5.71 | 0.26 | 4.77 | 5.07 | 5.71 | 5.07 | 2247 |
| 1738362540 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738276140 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738189740 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738103340 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738016940 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737757740 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737671340 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737584940 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737498540 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 2000 |
| 1737152580 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737066180 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736979780 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736893380 | 5.5 | -0.4 | -6.78 | 5.5 | 5.5 | 5.5 | 750 |
| 1736807340 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736548140 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736375340 | 5.9 | 0.07 | 1.20 | 5.9 | 5.9 | 5.9 | 500 |
| 1736288940 | 5.83 | 0.71 | 13.87 | 5.83 | 5.83 | 5.83 | 100 |
| 1736202300 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1735943100 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1735856700 | 5.12 | -0.43 | -7.75 | 5.12 | 5.12 | 5.12 | 235 |
| 1735683000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1735596600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1735337400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1735251000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1735078200 | 5.55 | -0.26 | -4.48 | 5.55 | 5.55 | 5.55 | 100 |
| 1734992940 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1734733740 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1734647340 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1734560940 | 5.8099999 | -0.41 | -6.59 | 5.8099999 | 5.8099999 | 5.8099999 | 101 |
| 1734474000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734387600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734128400 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734042000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733955600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733869200 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733782800 | 6.22 | 0.37 | 6.32 | 6.22 | 6.25 | 6.22 | 22300 |
| 1733523900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733437500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733351100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733264700 | 5.85 | -0.11 | -1.85 | 5.85 | 5.85 | 5.85 | 2000 |
| 1733149800 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732890600 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732717800 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732631400 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732545000 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732285800 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732199400 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732113000 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732026600 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
