Mushrooms Inc (PK) (MSRM)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00721 | 36.6175723718 | 0.01969 | 0.0269 | 0.01969 | 27940 | 0.02459417 | CS |
| 4 | 0.0079 | 41.5789473684 | 0.019 | 0.032 | 0.0145 | 38154 | 0.02373029 | CS |
| 12 | -0.006495 | -19.4490193143 | 0.033395 | 0.035 | 0.014 | 78217 | 0.02051335 | CS |
| 26 | -0.0111 | -29.2105263158 | 0.038 | 0.045 | 0.014 | 61199 | 0.02330629 | CS |
| 52 | 0.00939 | 53.6264991433 | 0.01751 | 0.15 | 0.014 | 76639 | 0.05475427 | CS |
| 156 | 0.0029 | 12.0833333333 | 0.024 | 0.15 | 0.014 | 74384 | 0.04493479 | CS |
| 260 | 0.0029 | 12.0833333333 | 0.024 | 0.15 | 0.014 | 74384 | 0.04493479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733280 | 0.0269 | 0.0019 | 7.60 | 0.025 | 0.0269 | 0.025 | 18600 |
| 1720646880 | 0.025 | 0.0002 | 0.81 | 0.025 | 0.025 | 0.025 | 42000 |
| 1720560000 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1720473600 | 0.0248 | 0.00511 | 25.95 | 0.0229 | 0.0248 | 0.02284 | 36799 |
| 1720214640 | 0.01969 | -0.00292 | -12.91 | 0.01969 | 0.01969 | 0.01969 | 5020 |
| 1720041000 | 0.02261 | 0.00161 | 7.67 | 0.02261 | 0.02261 | 0.02261 | 11750 |
| 1719955740 | 0.021 | 0.00042 | 2.04 | 0.0182 | 0.021 | 0.0182 | 7000 |
| 1719869220 | 0.02058 | 0 | 0.00 | 0.02058 | 0.02058 | 0.02058 | 0 |
| 1719610020 | 0.02058 | -0.00142 | -6.45 | 0.021 | 0.021 | 0.0195 | 61000 |
| 1719523200 | 0.022 | -0.002 | -8.33 | 0.022 | 0.022 | 0.022 | 150 |
| 1719437040 | 0.024 | -0.008 | -25.00 | 0.0254999 | 0.03 | 0.018 | 148411 |
| 1719350880 | 0.032 | 0.0055 | 20.75 | 0.03 | 0.032 | 0.02625 | 57500 |
| 1719264540 | 0.0265 | 0.0089 | 50.57 | 0.019 | 0.0265 | 0.019 | 89499 |
| 1719005220 | 0.0176 | -0.0039 | -18.14 | 0.0177 | 0.0195 | 0.0176 | 11000 |
| 1718918640 | 0.0214999 | 0.00205 | 10.54 | 0.0189399 | 0.0214999 | 0.0189399 | 14250 |
| 1718746140 | 0.0194499 | 0.0009599 | 5.19 | 0.0194499 | 0.0194499 | 0.0194499 | 275 |
| 1718659680 | 0.01849 | -0.00046 | -2.43 | 0.01849 | 0.01849 | 0.01849 | 1522 |
| 1718400300 | 0.01895 | -0.00075 | -3.81 | 0.01895 | 0.01895 | 0.01895 | 2500 |
| 1718314140 | 0.0197 | -0.003925 | -16.61 | 0.019 | 0.0197 | 0.0145 | 121781 |
| 1718227380 | 0.023625 | 0.001175 | 5.23 | 0.02339 | 0.0248 | 0.02245 | 23005 |
| 1718141280 | 0.02245 | 0 | 0.00 | 0.02245 | 0.02245 | 0.02245 | 0 |
| 1718054880 | 0.02245 | 0 | 0.00 | 0.02244 | 0.0248 | 0.0201 | 13186 |
| 1717795800 | 0.02245 | 0.00235 | 11.69 | 0.019 | 0.02475 | 0.019 | 26799 |
| 1717709400 | 0.0201 | -0.0039 | -16.25 | 0.024 | 0.027 | 0.0201 | 236306 |
| 1717622460 | 0.024 | 0.004 | 20.00 | 0.02 | 0.024 | 0.016 | 114410 |
| 1717536360 | 0.02 | 0.0045 | 29.03 | 0.017 | 0.02 | 0.017 | 425609 |
| 1717450140 | 0.0155 | -0.0005 | -3.13 | 0.0152 | 0.016 | 0.015 | 136100 |
| 1717190940 | 0.016 | 0.001 | 6.67 | 0.0168 | 0.0168 | 0.0145 | 265000 |
| 1717104540 | 0.015 | -0.005 | -25.00 | 0.0188 | 0.0188 | 0.014 | 127913 |
| 1717018020 | 0.02 | 0 | 0.00 | 0.018 | 0.02 | 0.0152 | 8275 |
| 1716931740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.01735 | 47525 |
| 1716585840 | 0.02 | 0 | 0.00 | 0.01768 | 0.02 | 0.0171 | 41275 |
| 1716499740 | 0.02 | 0.0035 | 21.21 | 0.0155 | 0.02 | 0.0155 | 83900 |
| 1716412800 | 0.0165 | -0.0035 | -17.50 | 0.0188 | 0.0188 | 0.0149 | 156901 |
| 1716326940 | 0.02 | 0 | 0.00 | 0.01828 | 0.02 | 0.01785 | 44400 |
| 1716240180 | 0.02 | 0.0025 | 14.29 | 0.0176 | 0.02 | 0.0152 | 53000 |
| 1715981340 | 0.0175 | -0.00484 | -21.67 | 0.022 | 0.022 | 0.0175 | 17100 |
| 1715894940 | 0.02234 | 0.0033101 | 17.39 | 0.019165 | 0.0239 | 0.0191 | 39967 |
| 1715808000 | 0.0190299 | 0.0002999 | 1.60 | 0.015 | 0.0190299 | 0.015 | 5533 |
| 1715722140 | 0.01873 | 0.00178 | 10.50 | 0.0199 | 0.0199 | 0.01873 | 2661 |
| 1715635200 | 0.01695 | 0.001825 | 12.07 | 0.01813 | 0.0199 | 0.01695 | 9000 |
| 1715376000 | 0.015125 | -0.002405 | -13.72 | 0.018 | 0.018 | 0.014 | 274212 |
| 1715289720 | 0.01753 | -0.00347 | -16.52 | 0.024 | 0.024 | 0.014 | 113844 |
| 1715203200 | 0.021 | -0.006 | -22.22 | 0.021 | 0.021 | 0.02 | 97500 |
| 1715117340 | 0.027 | 0.00072 | 2.74 | 0.027 | 0.027 | 0.027 | 5458 |
| 1715030940 | 0.02628 | 0 | 0.00 | 0.02628 | 0.02628 | 0.02628 | 0 |
| 1714771740 | 0.02628 | 0.00288 | 12.31 | 0.02745 | 0.03 | 0.022 | 387296 |
| 1714685340 | 0.0234 | -4.0E-5 | -0.17 | 0.0234 | 0.0234 | 0.0234 | 2100 |
| 1714598400 | 0.02344 | 0.00124 | 5.59 | 0.0211 | 0.02605 | 0.0211 | 72848 |
| 1714512600 | 0.0222 | -0.00801 | -26.51 | 0.0222 | 0.0222 | 0.0222 | 352 |
| 1714425720 | 0.03021 | 0.00231 | 8.28 | 0.03021 | 0.03021 | 0.03021 | 1000 |
| 1714166700 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1714080300 | 0.0279 | 0.00015 | 0.54 | 0.0279 | 0.0279 | 0.0279 | 10098 |
| 1713994020 | 0.02775 | 0.00265 | 10.56 | 0.035 | 0.035 | 0.02775 | 4666 |
| 1713907740 | 0.0251 | 0.004899 | 24.25 | 0.0251 | 0.0251 | 0.0251 | 5000 |
| 1713821340 | 0.020201 | -0.001939 | -8.76 | 0.0253 | 0.0253 | 0.017 | 342131 |
| 1713561900 | 0.02214 | -0.011255 | -33.70 | 0.024 | 0.03 | 0.02 | 262075 |
| 1713475500 | 0.033395 | 1.5E-5 | 0.04 | 0.033395 | 0.033395 | 0.033395 | 373 |
| 1713389100 | 0.03338 | -0.00024 | -0.71 | 0.0242 | 0.0349 | 0.0242 | 57214 |
| 1713302940 | 0.03362 | 0.00162 | 5.06 | 0.032 | 0.0399 | 0.032 | 35097 |
| 1713216360 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1712957160 | 0.032 | -0.0078 | -19.60 | 0.032 | 0.032 | 0.032 | 5100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
