Miata Metals Corp Historical Data - MMET | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Miata Metals Corp (MMET)
Miata Metals Corp (MMET) Historical

Miata Metals Corp (MMET)

1.04

-0.01

(-0.95%)

Closed March 04 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-9.5652173913	1.15	1.15	0.98	168984	1.06408323	CS
4	0.14	15.5555555556	0.9	1.17	0.86	380871	0.98970372	CS
12	0.44	73.3333333333	0.6	1.17	0.57	240118	0.8712574	CS
26	0.47	82.4561403509	0.57	1.17	0.57	166095	0.82709758	CS
52	0.84	420	0.2	1.17	0.2	88559	0.79987393	CS
156	0.79	316	0.25	1.17	0.135	58719	0.77448969	CS
260	0.79	316	0.25	1.17	0.135	58719	0.77448969	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741039500	1.04	-0.01	-0.95	1	1.07	0.99	181445
1740780300	1.05	-0.01	-0.94	1.02	1.05	0.98	74560
1740693900	1.06	0.01	0.95	1.03	1.06	1	413747
1740607500	1.05	-0.03	-2.78	1.08	1.08	1.03	185800
1740521100	1.08	-0.03	-2.70	1.07	1.08	1.02	82900
1740434700	1.11	-0.06	-5.13	1.15	1.15	1.1	87912
1740175500	1.17	0.03	2.63	1.1299999	1.17	1.11	188747
1740089100	1.1399999	0.02	1.79	1.12	1.1399999	1.09	167632
1740002700	1.12	0.03	2.75	1.12	1.1299999	1.04	324737
1739916300	1.09	0.14	14.74	1.03	1.09	1	1126073
1739570700	0.95	-0.01	-1.04	0.95	0.96	0.95	528418
1739484300	0.96	0.03	3.23	0.92	0.96	0.9	118799
1739397900	0.93	0.01	1.09	0.92	0.93	0.92	33764
1739311500	0.92	0.02	2.22	0.9	0.94	0.9	698440
1739225100	0.9	-0.01	-1.10	0.93	0.93	0.86	541708
1738965900	0.91	0	0.00	0.95	0.95	0.86	560683
1738879500	0.91	-0.06	-6.19	0.95	1	0.91	351868
1738793100	0.97	0.05	5.43	0.87	0.97	0.87	776648
1738706700	0.92	-0.01	-1.08	0.93	0.97	0.89	732602
1738620300	0.93	0.04	4.49	0.9	0.94	0.9	241508
1738361100	0.89	0.05	5.95	0.86	0.91	0.86	156320
1738274700	0.84	0.04	5.00	0.81	0.85	0.81	75500
1738188300	0.8	0	0.00	0.8	0.8	0.78	1311207
1738101900	0.8	0.02	2.56	0.78	0.8	0.78	53800
1738015500	0.78	0	0.00	0.78	0.81	0.78	109730
1737756300	0.78	-0.01	-1.27	0.8199999	0.8199999	0.78	966213
1737669900	0.79	0.03	3.95	0.76	0.8199999	0.76	438173
1737583500	0.76	0.01	1.33	0.76	0.76	0.76	308926
1737497100	0.75	0.05	7.14	0.7	0.77	0.7	289014
1737410700	0.7	0.03	4.48	0.64	0.71	0.64	673052
1737151500	0.67	-0.01	-1.47	0.68	0.68	0.66	42573
1737065100	0.68	0.02	3.03	0.65	0.68	0.65	249300
1736978700	0.66	0.02	3.13	0.63	0.66	0.63	55500
1736892300	0.64	0.04	6.67	0.61	0.64	0.61	155190
1736805900	0.6	-0.02	-3.23	0.61	0.61	0.6	19980
1736546700	0.62	0.02	3.33	0.6	0.62	0.6	20500
1736460300	0.6	0	0.00	0.58	0.6	0.58	22636
1736373900	0.6	0.02	3.45	0.58	0.6	0.58	133547
1736287500	0.58	-0.02	-3.33	0.58	0.58	0.58	10009
1736201100	0.6	0.01	1.69	0.58	0.6	0.58	75500
1735941900	0.59	-0.01	-1.67	0.59	0.59	0.58	39000
1735855500	0.6	0	0.00	0.58	0.6	0.58	27333
1735682700	0.6	0	0.00	0.6	0.6	0.6	0
1735596300	0.6	0.02	3.45	0.59	0.61	0.59	13000
1735337100	0.58	-0.04	-6.45	0.64	0.64	0.58	24249
1735077900	0.62	0.01	1.64	0.62	0.62	0.62	5000
1734991500	0.61	-0.02	-3.17	0.65	0.66	0.6	109463
1734732300	0.63	0.01	1.61	0.65	0.66	0.63	298395
1734645900	0.62	-0.01	-1.59	0.62	0.62	0.62	1578
1734559500	0.63	-0.02	-3.08	0.65	0.67	0.63	219265
1734473100	0.65	0.03	4.84	0.62	0.65	0.62	75358
1734386700	0.62	0.0500001	8.77	0.59	0.62	0.59	132210
1734127500	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	29150
1734041100	0.58	-0.04	-6.45	0.6	0.6	0.58	29000
1733954700	0.62	0.03	5.08	0.58	0.62	0.58	25900
1733868300	0.59	-0.01	-1.67	0.59	0.59	0.59	10500
1733781900	0.6	0	0.00	0.6	0.6	0.6	4000
1733522700	0.6	0	0.00	0.6	0.6	0.6	10100
1733436300	0.6	0	0.00	0.6	0.6	0.6	25800
1733349900	0.6	-0.04	-6.25	0.64	0.64	0.6	63261

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