Mpc Container Ships AS (PK) (MPZZF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -7.31707317073 | 1.64 | 1.66 | 1.51 | 20749 | 1.60254434 | CS |
| 4 | -0.07 | -4.40251572327 | 1.59 | 1.75 | 1.51 | 12135 | 1.63937527 | CS |
| 12 | -0.46 | -23.2323232323 | 1.98 | 1.9974 | 1.51 | 20153 | 1.70407195 | CS |
| 26 | -0.52 | -25.4901960784 | 2.04 | 2.4101 | 1.51 | 24054 | 1.9416262 | CS |
| 52 | 0.22 | 16.9230769231 | 1.3 | 2.4101 | 1.03 | 40581 | 1.67273542 | CS |
| 156 | -1.59 | -51.1254019293 | 3.11 | 3.7612 | 0.18 | 28046 | 1.64556756 | CS |
| 260 | -0.76 | -33.3333333333 | 2.28 | 3.7612 | 0.0003 | 26467 | 1.61943165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 1.52 | -0.05 | -2.88 | 1.52 | 1.53 | 1.51 | 19676 |
| 1741040760 | 1.565 | -0.03 | -1.67 | 1.58 | 1.58 | 1.555 | 30564 |
| 1740781260 | 1.5915999 | 0 | 0.10 | 1.6 | 1.61 | 1.5915999 | 16750 |
| 1740695340 | 1.59 | -0.03 | -1.85 | 1.605 | 1.6299999 | 1.59 | 14040 |
| 1740608400 | 1.62 | -0.04 | -2.41 | 1.61 | 1.6399999 | 1.61 | 23215 |
| 1740522480 | 1.66 | -0.03 | -1.48 | 1.6399999 | 1.66 | 1.62 | 19175 |
| 1740435600 | 1.685 | -0.06 | -3.16 | 1.66 | 1.685 | 1.66 | 9382 |
| 1740176400 | 1.74 | 0.05 | 2.96 | 1.74 | 1.74 | 1.74 | 301 |
| 1740090480 | 1.69 | 0.03 | 1.81 | 1.69 | 1.69 | 1.69 | 1000 |
| 1740003960 | 1.66 | -0.04 | -2.20 | 1.66 | 1.66 | 1.66 | 147 |
| 1739917740 | 1.6973 | 0.04 | 2.25 | 1.66 | 1.6973 | 1.66 | 10670 |
| 1739572020 | 1.66 | 0 | 0.00 | 1.7 | 1.7 | 1.65 | 4600 |
| 1739485320 | 1.66 | -0.08 | -4.32 | 1.695 | 1.71 | 1.66 | 25065 |
| 1739398920 | 1.735 | 0.02 | 1.17 | 1.735 | 1.735 | 1.735 | 515 |
| 1739312940 | 1.715 | 0.07 | 3.94 | 1.75 | 1.75 | 1.715 | 10235 |
| 1739226000 | 1.65 | -0.01 | -0.60 | 1.67 | 1.67 | 1.65 | 1270 |
| 1738967160 | 1.66 | 0.01 | 0.91 | 1.66 | 1.66 | 1.66 | 3000 |
| 1738880400 | 1.645 | -0.03 | -1.79 | 1.61 | 1.645 | 1.59 | 34770 |
| 1738794000 | 1.675 | -0 | -0.18 | 1.62 | 1.675 | 1.61 | 4620 |
| 1738708080 | 1.678 | 0.07 | 4.55 | 1.59 | 1.69 | 1.59 | 21238 |
| 1738621740 | 1.605 | -0.02 | -1.23 | 1.6 | 1.61 | 1.55 | 50499 |
| 1738362000 | 1.625 | -0.02 | -0.91 | 1.62 | 1.66 | 1.62 | 13200 |
| 1738276080 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.65 | 1.61 | 11302 |
| 1738189740 | 1.61 | -0.01 | -0.62 | 1.609 | 1.62 | 1.58 | 9750 |
| 1738103280 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 20500 |
| 1738016820 | 1.62 | -0.01 | -0.51 | 1.65 | 1.65 | 1.605 | 28217 |
| 1737757440 | 1.6283 | -0.02 | -1.32 | 1.65 | 1.65 | 1.625 | 5826 |
| 1737671220 | 1.65 | 0.04 | 2.48 | 1.52 | 1.65 | 1.52 | 25526 |
| 1737584640 | 1.61 | -0.04 | -2.42 | 1.6399999 | 1.6399999 | 1.61 | 7871 |
| 1737498540 | 1.65 | 0.05 | 3.12 | 1.6299999 | 1.65 | 1.6299999 | 4500 |
| 1737152880 | 1.6 | -0.07 | -4.19 | 1.615 | 1.6174 | 1.6 | 106295 |
| 1737066420 | 1.67 | -0.02 | -1.18 | 1.68 | 1.68 | 1.61 | 47850 |
| 1736979720 | 1.69 | 0.02 | 1.08 | 1.68 | 1.69 | 1.625 | 79350 |
| 1736893380 | 1.672 | -0 | -0.18 | 1.68 | 1.68 | 1.668 | 3770 |
| 1736806800 | 1.675 | -0.05 | -2.62 | 1.7 | 1.7 | 1.645 | 3700 |
| 1736547720 | 1.72 | -0.06 | -3.37 | 1.73 | 1.73 | 1.71 | 19380 |
| 1736375340 | 1.78 | -0.03 | -1.66 | 1.77 | 1.78 | 1.77 | 3810 |
| 1736288940 | 1.81 | 0 | 0.22 | 1.8067 | 1.81 | 1.8067 | 440 |
| 1736202360 | 1.806 | -0.11 | -5.94 | 1.76 | 1.83 | 1.76 | 22710 |
| 1735942980 | 1.92 | -0.03 | -1.54 | 1.885 | 1.92 | 1.885 | 200 |
| 1735856700 | 1.95 | 0.1 | 5.41 | 1.915 | 1.95 | 1.915 | 5301 |
| 1735683960 | 1.85 | 0.07 | 3.93 | 1.9 | 1.9 | 1.85 | 675 |
| 1735597740 | 1.78 | 0.01 | 0.56 | 1.82 | 1.8422 | 1.71 | 52800 |
| 1735338000 | 1.77 | -0.04 | -1.94 | 1.78 | 1.825 | 1.77 | 41200 |
| 1735252020 | 1.805 | -0.04 | -1.90 | 1.84 | 1.84 | 1.77 | 11962 |
| 1735078200 | 1.84 | 0.04 | 2.05 | 1.81 | 1.84 | 1.81 | 5937 |
| 1734992400 | 1.8031 | 0.03 | 1.58 | 1.81 | 1.815 | 1.8015 | 20000 |
| 1734733200 | 1.775 | 0.01 | 0.85 | 1.6299999 | 1.79 | 1.6299999 | 14417 |
| 1734646800 | 1.76 | 0.05 | 2.67 | 1.765 | 1.765 | 1.75 | 7200 |
| 1734560940 | 1.7142 | -0.01 | -0.54 | 1.7 | 1.77 | 1.7 | 74917 |
| 1734474360 | 1.7235 | -0.08 | -4.52 | 1.75 | 1.75 | 1.72 | 32650 |
| 1734388140 | 1.805 | 0 | 0.28 | 1.805 | 1.805 | 1.771 | 55832 |
| 1734128940 | 1.8 | -0.08 | -4.26 | 1.61 | 1.8 | 1.6 | 10164 |
| 1734042480 | 1.88 | -0.12 | -5.88 | 1.86 | 1.9558 | 1.84 | 27746 |
| 1733955900 | 1.9974 | 0.04 | 2.04 | 1.96 | 1.9974 | 1.96 | 21100 |
| 1733869200 | 1.9575 | -0.02 | -1.14 | 1.98 | 1.98 | 1.95 | 31250 |
| 1733782800 | 1.98 | -0.02 | -1.00 | 1.97 | 1.99 | 1.94 | 39101 |
| 1733523600 | 2 | -0.03 | -1.39 | 2.0099999 | 2.04 | 1.96 | 140358 |
| 1733437500 | 2.0280999 | -0.03 | -1.55 | 2.0299999 | 2.04 | 2.0280999 | 11500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
