
Mitsubishi Motors (PK) (MMTOF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 2.565 | 2.565 | 2.565 | 250 | 2.565 | CS |
4 | -0.785 | -23.4328358209 | 3.35 | 3.35 | 2.49 | 4780 | 2.67263714 | CS |
12 | 0.065 | 2.6 | 2.5 | 3.66 | 2.49 | 3961 | 3.091082 | CS |
26 | -0.235 | -8.39285714286 | 2.8 | 3.66 | 2.49 | 3042 | 3.04231843 | CS |
52 | -0.515 | -16.7207792208 | 3.08 | 3.66 | 2.36 | 2506 | 3.02556629 | CS |
156 | 0.015 | 0.588235294118 | 2.55 | 4.515 | 2.19 | 1819 | 3.20628269 | CS |
260 | -1.115 | -30.2989130435 | 3.68 | 4.515 | 1.79 | 3409 | 2.66322545 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740003720 | 2.565 | 0 | 0.00 | 2.565 | 2.565 | 2.565 | 0 |
1739917320 | 2.565 | 0 | 0.00 | 2.565 | 2.565 | 2.565 | 0 |
1739571720 | 2.565 | 0 | 0.00 | 2.565 | 2.565 | 2.565 | 0 |
1739485320 | 2.565 | 0.01 | 0.22 | 2.565 | 2.565 | 2.565 | 250 |
1739398920 | 2.5593 | -0.26 | -9.24 | 2.5593 | 2.5593 | 2.5593 | 17266 |
1739312940 | 2.82 | 0.32 | 12.80 | 2.49 | 2.82 | 2.49 | 10056 |
1739226000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 150 |
1738966800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1738880400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1738794000 | 2.5 | -0.13 | -4.94 | 2.5 | 2.5 | 2.5 | 5000 |
1738708080 | 2.63 | -0.21 | -7.39 | 2.63 | 2.63 | 2.63 | 1800 |
1738621740 | 2.84 | 0 | 0.04 | 3.23 | 3.23 | 2.84 | 3383 |
1738362540 | 2.839 | 0 | 0.00 | 2.839 | 2.839 | 2.839 | 0 |
1738276140 | 2.839 | 0 | 0.00 | 2.839 | 2.839 | 2.839 | 0 |
1738189740 | 2.839 | -0.51 | -15.25 | 2.839 | 2.839 | 2.839 | 5012 |
1738103220 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
1738016820 | 3.35 | -0.01 | -0.21 | 3.35 | 3.35 | 3.35 | 100 |
1737757440 | 3.3572 | 0 | 0.00 | 3.3572 | 3.3572 | 3.3572 | 0 |
1737671040 | 3.3572 | 0 | 0.00 | 3.3572 | 3.3572 | 3.3572 | 0 |
1737584640 | 3.3572 | 0.21 | 6.58 | 2.7 | 3.3572 | 2.7 | 4446 |
1737498480 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1737152880 | 3.15 | 0.14 | 4.48 | 3.15 | 3.15 | 3.15 | 500 |
1737066420 | 3.015 | -0.09 | -2.74 | 3.08 | 3.08 | 3.012 | 2039 |
1736979720 | 3.1 | 0 | 0.00 | 3.104 | 3.104 | 3.1 | 1000 |
1736893380 | 3.1 | -0.03 | -1.04 | 3.1 | 3.1 | 3.1 | 500 |
1736806800 | 3.1325 | -0.06 | -1.96 | 3.1325 | 3.1325 | 3.1325 | 222 |
1736547720 | 3.195 | -0.03 | -0.78 | 3.16 | 3.195 | 3.16 | 1000 |
1736375160 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1736288760 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1736202360 | 3.22 | -0.12 | -3.59 | 3.3 | 3.3 | 3.22 | 1929 |
1735942980 | 3.34 | -0.21 | -5.92 | 3.34 | 3.34 | 3.34 | 165 |
1735856700 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 948 |
1735683960 | 3.55 | 0 | 0.00 | 3.66 | 3.66 | 3.55 | 5856 |
1735597740 | 3.55 | 0.05 | 1.43 | 3.66 | 3.66 | 3.55 | 517 |
1735338000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 176 |
1735251000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1735078200 | 3.5 | 0.2 | 6.06 | 3.57 | 3.57 | 3.5 | 1134 |
1734992400 | 3.3 | -0.05 | -1.49 | 3.5 | 3.5 | 3.3 | 5219 |
1734733200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
1734646800 | 3.35 | -0.2 | -5.63 | 3.35 | 3.35 | 3.35 | 21850 |
1734560940 | 3.55 | 1.05 | 42.00 | 3.15 | 3.55 | 3 | 14850 |
1734474300 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1734387900 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1734128700 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1734042300 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1733955900 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1733869500 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1733783100 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1733523900 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1733437500 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1733351100 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1733264700 | 2.5 | -0.05 | -1.96 | 2.5 | 2.5 | 2.5 | 1576 |
1733178360 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
1732919160 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
1732746360 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
1732659960 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
1732573560 | 2.55 | -0.24 | -8.45 | 2.55 | 2.55 | 2.55 | 1900 |
1732314540 | 2.7854 | 0 | 0.00 | 2.7854 | 2.7854 | 2.7854 | 0 |
1732228140 | 2.7854 | 0 | 0.00 | 2.7854 | 2.7854 | 2.7854 | 0 |
1732141740 | 2.7854 | -0.05 | -1.92 | 2.7854 | 2.7854 | 2.7854 | 1055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.