Mitsui Mining and Smelting Company Ltd (PK) (XZJCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 31.3 | 31.3 | 31.3 | 0 | 0 | CS |
| 52 | 0 | 0 | 31.3 | 31.3 | 31.3 | 0 | 0 | CS |
| 156 | 3.5 | 12.5899280576 | 27.8 | 31.3 | 22.61 | 140 | 26.42897083 | CS |
| 260 | 13.3918 | 74.780268257 | 17.9082 | 32.0804 | 17.9082 | 362 | 27.92463419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739457000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1739370600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1739284200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1739197800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1738938600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1738852200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1738765800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1738679400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1738593000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1738333800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1738247400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1738161000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1738074600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1737988200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1737729000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1737642600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1737556200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1737469800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1737124200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1737037800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1736951400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1736865000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1736778600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1736519400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1736346600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1736260200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1736173800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1735914600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1735828200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1735655400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1735569000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1735309800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1735223400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1735050600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1734964200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1734705000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1734618600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1734532200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1734445800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1734359400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1734100200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1734013800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1733927400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1733841000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1733754600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1733495400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1733409000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1733322600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1733236200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1733149800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1732890600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1732717800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1732631400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1732545000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1732285800 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1732199400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1732113000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1732026600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1731940200 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1731681000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1731594600 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
