MEC Resources Ltd Historical Data - MMR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
MEC Resources Ltd (MMR)
MEC Resources Ltd (MMR) Historical

MEC Resources Ltd (MMR)

0.004

0.001

(33.33%)

Closed April 10 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.004	0.004	0.003	128936	0.00399224	DE
4	0	0	0.004	0.005	0.003	2154310	0.00392674	DE
12	-0.001	-20	0.005	0.005	0.003	1855921	0.0038999	DE
26	-0.002	-33.3333333333	0.006	0.006	0.003	2550134	0.00426747	DE
52	-0.002	-33.3333333333	0.006	0.006	0.003	2550134	0.00426747	DE
156	-0.002	-33.3333333333	0.006	0.006	0.003	2550134	0.00426747	DE
260	-0.002	-33.3333333333	0.006	0.006	0.003	2550134	0.00426747	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744179300	0.003	0	0.00	0.003	0.003	0.003	8800000
1744092900	0.003	-0.001	-25.00	0.003	0.003	0.003	5000
1744006500	0.004	0	0.00	0.004	0.004	0.0035	334349
1743743700	0.004	0	0.00	0.004	0.004	0.004	136000
1743657300	0.004	0	0.00	0.004	0.004	0.004	0
1743570900	0.004	-0.0005	-11.11	0.004	0.004	0.004	33333
1743484500	0.0045	0.0005	12.50	0.004	0.0045	0.004	1505004
1743398100	0.004	0	0.00	0.004	0.004	0.004	0
1743138900	0.004	0	0.00	0.004	0.005	0.004	11506500
1743052500	0.004	0.0005	14.29	0.004	0.004	0.004	500000
1742966100	0.0035	-0.0005	-12.50	0.004	0.004	0.003	6229600
1742879700	0.004	0	0.00	0.004	0.004	0.004	0
1742793300	0.004	0	0.00	0.004	0.004	0.004	129250
1742534100	0.004	0	0.00	0.004	0.004	0.004	501550
1742447700	0.004	0	0.00	0.004	0.004	0.004	399500
1742361300	0.004	0	0.00	0.004	0.004	0.004	0
1742274900	0.004	0	0.00	0.004	0.004	0.004	3612500
1742188500	0.004	0	0.00	0.004	0.004	0.004	6900000
1741929300	0.004	0	0.00	0.004	0.004	0.004	0
1741842900	0.004	0	0.00	0.004	0.004	0.004	386062
1741756500	0.004	0	0.00	0.004	0.004	0.004	0
1741670100	0.004	0	0.00	0.004	0.004	0.004	0
1741583700	0.004	0	0.00	0.004	0.004	0.004	984000
1741324500	0.004	0.001	33.33	0.004	0.004	0.004	579915
1741238100	0.003	0	0.00	0.003	0.003	0.003	108000
1741151700	0.003	0	0.00	0.003	0.003	0.003	0
1741065300	0.003	-0.001	-25.00	0.003	0.003	0.003	100000
1740978900	0.004	0	0.00	0.004	0.004	0.004	136750
1740719700	0.004	0	0.00	0.004	0.004	0.004	0
1740633300	0.004	0	0.00	0.004	0.004	0.004	1150000
1740546900	0.004	0.0005	14.29	0.0035	0.004	0.0035	2005326
1740460500	0.0035	0	0.00	0.004	0.004	0.0035	81839
1740374100	0.0035	0.0005	16.67	0.003	0.0035	0.003	6416469
1740114900	0.003	-0.001	-25.00	0.0035	0.0035	0.003	1407817
1740028500	0.004	0.0005	14.29	0.004	0.004	0.004	105000
1739942100	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	382061
1739855700	0.004	0	0.00	0.004	0.004	0.004	0
1739769300	0.004	0	0.00	0.004	0.004	0.004	5000
1739510100	0.004	0	0.00	0.004	0.004	0.004	276995
1739423700	0.004	0	0.00	0.004	0.004	0.004	706736
1739337300	0.004	0	0.00	0.004	0.004	0.004	10000
1739250900	0.004	0.001	33.33	0.004	0.004	0.004	370817
1739164500	0.003	0	0.00	0.004	0.004	0.003	1602052
1738905300	0.003	0	0.00	0.004	0.004	0.003	1234637
1738818900	0.003	-0.001	-25.00	0.004	0.004	0.003	7616320
1738732500	0.004	0	0.00	0.004	0.004	0.004	462786
1738646100	0.004	0	0.00	0.004	0.004	0.004	14334
1738559700	0.004	0	0.00	0.004	0.004	0.004	46400
1738300500	0.004	0	0.00	0.004	0.004	0.004	1344982
1738214100	0.004	-0.001	-20.00	0.004	0.004	0.004	200000
1738127700	0.005	0	0.00	0.005	0.005	0.005	0
1738041300	0.005	0	0.00	0.005	0.005	0.005	404509
1737695700	0.005	0.0015	42.86	0.004	0.005	0.0035	7057714
1737609300	0.0035	0	0.00	0.004	0.004	0.0035	116443
1737522900	0.0035	0	0.00	0.003	0.0035	0.003	622945
1737436500	0.0035	0.0005	16.67	0.003	0.0035	0.003	5742063
1737350100	0.003	-0.002	-40.00	0.004	0.004	0.003	6390750
1737090900	0.005	0	0.00	0.005	0.005	0.005	3006000
1737004500	0.005	0	0.00	0.005	0.005	0.005	399000
1736918100	0.005	0	0.00	0.005	0.005	0.005	7537810
1736831700	0.005	0	0.00	0.005	0.005	0.0045	3715861
1736745300	0.005	0.001	25.00	0.005	0.005	0.005	859359
1736486100	0.004	-0.001	-20.00	0.005	0.005	0.004	111000

Davis Select Financial

Vontobel Financial Produ...

BNP Paribas Issuance

Focus Impact BH3 Acquisi...

Quadro Acquisition One

Invesco International De...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions