Mushrooms Inc (PK) (MSRM)
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 | -0.00115 | -6.76470588235 | 0.017 | 0.017 | 0.0125 | 14417 | 0.01445561 | CS |
| 4 | 0.00555 | 53.8834951456 | 0.0103 | 0.0238 | 0.0096 | 19161 | 0.01622996 | CS |
| 12 | 0.00105 | 7.09459459459 | 0.0148 | 0.0238 | 0.008 | 52545 | 0.01331457 | CS |
| 26 | -0.00015 | -0.9375 | 0.016 | 0.025 | 0.0075 | 79870 | 0.01312454 | CS |
| 52 | -0.01915 | -54.7142857143 | 0.035 | 0.044 | 0.0075 | 70371 | 0.01746689 | CS |
| 156 | 0.01485 | 1485 | 0.001 | 0.15 | 0.001 | 74538 | 0.03736822 | CS |
| 260 | 0.01485 | 1485 | 0.001 | 0.15 | 0.001 | 73920 | 0.03736822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.0125 | -0.0014 | -10.07 | 0.0168 | 0.0168 | 0.0125 | 2950 |
| 1737671040 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1737584640 | 0.0139 | -0.0011 | -7.33 | 0.0168 | 0.0168 | 0.0139 | 14700 |
| 1737498540 | 0.015 | 0.0026 | 20.97 | 0.017 | 0.017 | 0.015 | 25600 |
| 1737152880 | 0.0124 | -0.0017 | -12.06 | 0.01005 | 0.0124 | 0.01005 | 9000 |
| 1737066420 | 0.0141 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0141 | 4450 |
| 1736979720 | 0.0141 | -0.0017 | -10.76 | 0.0182 | 0.0182 | 0.0141 | 11085 |
| 1736893380 | 0.0158 | -0.0032 | -16.84 | 0.0158 | 0.0158 | 0.0158 | 100 |
| 1736806800 | 0.019 | -0.0002 | -1.04 | 0.0191999 | 0.0191999 | 0.01 | 23100 |
| 1736547720 | 0.0191999 | 0.0023999 | 14.29 | 0.0198 | 0.0198 | 0.0098 | 65306 |
| 1736375340 | 0.0168 | 0.0023 | 15.86 | 0.015 | 0.0238 | 0.0098 | 60248 |
| 1736288760 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1736202360 | 0.0145 | 0.0049001 | 51.04 | 0.0194 | 0.0194 | 0.0098 | 62633 |
| 1735942980 | 0.0095999 | -0.0009 | -8.57 | 0.0095999 | 0.0095999 | 0.0095999 | 1950 |
| 1735856700 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 200 |
| 1735683960 | 0.0105 | -0.00449 | -29.95 | 0.0105 | 0.0105 | 0.0105 | 4000 |
| 1735597740 | 0.01499 | 0 | 0.00 | 0.0103 | 0.01499 | 0.0103 | 2100 |
| 1735338000 | 0.01499 | -0.00016 | -1.06 | 0.0105 | 0.01499 | 0.0105 | 15000 |
| 1735252020 | 0.01515 | 0.0001 | 0.66 | 0.0108 | 0.01515 | 0.0108 | 10000 |
| 1735078200 | 0.01505 | -0.00445 | -22.82 | 0.01494 | 0.0198 | 0.0101 | 84000 |
| 1734992400 | 0.0195 | 0.00455 | 30.43 | 0.0101 | 0.0195 | 0.0101 | 35430 |
| 1734733200 | 0.01495 | 0.004375 | 41.37 | 0.012525 | 0.017375 | 0.012525 | 16400 |
| 1734646800 | 0.010575 | 0.001075 | 11.32 | 0.012 | 0.01345 | 0.008825 | 402662 |
| 1734560940 | 0.0095 | -0.0005 | -5.00 | 0.011425 | 0.011425 | 0.00885 | 383013 |
| 1734474360 | 0.01 | 0.0015 | 17.65 | 0.01 | 0.01 | 0.01 | 3365 |
| 1734388140 | 0.0085 | -0.002925 | -25.60 | 0.009275 | 0.009275 | 0.0085 | 2000 |
| 1734128880 | 0.011425 | 0 | 0.00 | 0.011425 | 0.011425 | 0.011425 | 0 |
| 1734042480 | 0.011425 | 0.002925 | 34.41 | 0.01093 | 0.0124 | 0.01078 | 11620 |
| 1733955600 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1733869200 | 0.0085 | -0.00268 | -23.97 | 0.0092 | 0.0092 | 0.0085 | 5200 |
| 1733782800 | 0.01118 | 0.00088 | 8.54 | 0.01118 | 0.01118 | 0.01118 | 333 |
| 1733523600 | 0.0103 | 0.0003 | 3.00 | 0.0125 | 0.0125 | 0.0081 | 22400 |
| 1733437500 | 0.01 | -0.0001 | -0.99 | 0.0149 | 0.0149 | 0.009 | 58281 |
| 1733350980 | 0.0101 | -0.00295 | -22.61 | 0.01025 | 0.01025 | 0.0101 | 751 |
| 1733264700 | 0.01305 | -0.00285 | -17.92 | 0.017 | 0.017 | 0.0118 | 11688 |
| 1733178180 | 0.0159 | 0.001 | 6.71 | 0.016 | 0.017 | 0.0126 | 8666 |
| 1732918200 | 0.0149 | 0.00392 | 35.70 | 0.014125 | 0.016 | 0.014125 | 5780 |
| 1732746540 | 0.01098 | 0.00098 | 9.80 | 0.0125 | 0.0125 | 0.0102 | 12000 |
| 1732660140 | 0.01 | 0 | 0.00 | 0.01199 | 0.01199 | 0.01 | 35000 |
| 1732573560 | 0.01 | -0.00199 | -16.60 | 0.01 | 0.015 | 0.01 | 147766 |
| 1732314000 | 0.01199 | 0.00099 | 9.00 | 0.013 | 0.014 | 0.01199 | 8101 |
| 1732227900 | 0.011 | -0.0059 | -34.91 | 0.01025 | 0.011 | 0.01025 | 7627 |
| 1732141740 | 0.0168999 | 0.0048999 | 40.83 | 0.0117 | 0.0168999 | 0.008 | 417298 |
| 1732054800 | 0.012 | -0.0055 | -31.43 | 0.0197 | 0.0197 | 0.0112 | 197602 |
| 1731968640 | 0.0175 | 0.001075 | 6.54 | 0.0175 | 0.0175 | 0.0175 | 4500 |
| 1731709560 | 0.016425 | 0 | 0.00 | 0.016425 | 0.016425 | 0.016425 | 0 |
| 1731623160 | 0.016425 | 0 | 0.00 | 0.016425 | 0.016425 | 0.016425 | 0 |
| 1731536760 | 0.016425 | 0.001225 | 8.06 | 0.016425 | 0.016425 | 0.016425 | 100 |
| 1731450000 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1731363600 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1731104400 | 0.0152 | 0.0002 | 1.33 | 0.0152 | 0.0152 | 0.0152 | 4500 |
| 1731018540 | 0.015 | 0 | 0.00 | 0.0175 | 0.0198 | 0.015 | 66300 |
| 1730931600 | 0.015 | -0.001 | -6.25 | 0.0152 | 0.0152 | 0.015 | 42500 |
| 1730845680 | 0.016 | -0.0038 | -19.19 | 0.0198 | 0.0198 | 0.016 | 64198 |
| 1730759160 | 0.0198 | 0.0068 | 52.31 | 0.0148 | 0.0198 | 0.0142 | 98134 |
| 1730496420 | 0.013 | 1.0E-5 | 0.08 | 0.013 | 0.013 | 0.013 | 3000 |
| 1730409900 | 0.01299 | 0 | 0.00 | 0.01299 | 0.01299 | 0.01299 | 0 |
| 1730323500 | 0.01299 | 0.00299 | 29.90 | 0.0104 | 0.0148 | 0.0104 | 7165 |
| 1730237280 | 0.01 | -0.002 | -16.67 | 0.01 | 0.01 | 0.01 | 200 |
| 1730150880 | 0.012 | 0.0001 | 0.84 | 0.015 | 0.015 | 0.012 | 102387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
