Monex Group Inc (PK) (MNXBF)
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 | CS |
| 4 | 0 | 0 | 6.2 | 6.2 | 6.2 | 400 | 6.2 | CS |
| 12 | 1.4 | 29.1666666667 | 4.8 | 7.5 | 4.8 | 312 | 6.1131726 | CS |
| 26 | 1.735 | 38.8577827548 | 4.465 | 7.5 | 3.99 | 471 | 5.01269809 | CS |
| 52 | 1.1 | 21.568627451 | 5.1 | 7.5 | 3.99 | 335 | 5.06776325 | CS |
| 156 | 0.86 | 16.1048689139 | 5.34 | 7.5 | 3 | 3172 | 4.46632638 | CS |
| 260 | 3.9 | 169.565217391 | 2.3 | 10.4 | 2 | 8702 | 6.71364575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757740 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737671340 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737584940 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737498540 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737152940 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737066540 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1736980140 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1736893740 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1736807340 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1736548140 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1736375340 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 400 |
| 1736288400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1736202000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735942800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735856400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735683600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735597200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735338000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735251600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735078800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1734992400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1734733200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1734646800 | 6.2 | -0.8 | -11.43 | 6.47 | 6.47 | 6.2 | 600 |
| 1734560940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734474540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734388140 | 7 | -0.15 | -2.10 | 7 | 7 | 7 | 100 |
| 1734128940 | 7.15 | -0.35 | -4.67 | 7.15 | 7.15 | 7.15 | 450 |
| 1734042300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733955900 | 7.5 | 0.5 | 7.14 | 7.5 | 7.5 | 7.5 | 317 |
| 1733869380 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733782980 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733523780 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733437380 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733350980 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733264580 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733178180 | 7 | 0.9 | 14.75 | 7 | 7 | 7 | 60 |
| 1732919040 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1732746240 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1732659840 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1732573440 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1732314240 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1732227840 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1732141440 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1732055040 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1731968640 | 6.1 | -0.05 | -0.87 | 6.1 | 6.1 | 6.1 | 10 |
| 1731709200 | 6.1537 | 0 | 0.00 | 6.1537 | 6.1537 | 6.1537 | 0 |
| 1731622800 | 6.1537 | -0.25 | -3.85 | 6.1537 | 6.1537 | 6.1537 | 70 |
| 1731536760 | 6.4 | 1.6 | 33.33 | 6.24 | 6.4 | 6.24 | 200 |
| 1731450360 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731363960 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731104760 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731018360 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730931960 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730845560 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730759160 | 4.8 | 0.81 | 20.30 | 4.8 | 4.8 | 4.8 | 910 |
| 1730471400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1730385000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1730298600 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1730212200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1730125800 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1729866600 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
