MyHotelMatch Historical Data - MHM | 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
Europe
EU
MyHotelMatch (MHM)
MyHotelMatch (MHM) Historical

MyHotelMatch (MHM)

0.324

0.00

( 0.00% )

Updated: 08:34:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	0.621118012422	0.322	0.354	0.32	8621	0.33757006	DE
4	0.033	11.3402061856	0.291	0.354	0.291	5653	0.32794646	DE
12	-0.044	-11.9565217391	0.368	0.712	0.291	18465	0.41633987	DE
26	-0.194	-37.4517374517	0.518	0.712	0.291	11596	0.41854619	DE
52	-0.556	-63.1818181818	0.88	1.345	0.291	19205	0.67318501	DE
156	0.2968	1091.17647059	0.0272	2.4	0.0122	773024	0.03673805	DE
260	0.2968	1091.17647059	0.0272	2.4	0.0122	773024	0.03673805	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737739800	0.324	-0.026	-7.43	0.349	0.349	0.324	12682
1737653400	0.35	0.022	6.71	0.331	0.354	0.331	21201
1737567000	0.328	0.002	0.61	0.327	0.332	0.327	5463
1737480600	0.326	-0.003	-0.91	0.329	0.33	0.326	2309
1737394200	0.329	0.007	2.17	0.322	0.329	0.32	1451
1737135000	0.322	-0.005	-1.53	0.327	0.327	0.322	633
1737048600	0.327	0	0.00	0.327	0.327	0.327	87
1736962200	0.327	0.001	0.31	0.326	0.327	0.326	2
1736875800	0.326	0	0.00	0.326	0.326	0.326	192
1736789400	0.326	-0.001	-0.31	0.326	0.326	0.326	1
1736530200	0.327	0	0.00	0.327	0.33	0.318	8566
1736443800	0.327	0.007	2.19	0.319	0.327	0.319	902
1736357400	0.32	-0.006	-1.84	0.326	0.326	0.318	4212
1736271000	0.326	-0.004	-1.21	0.329	0.329	0.322	4344
1736184600	0.33	0.006	1.85	0.324	0.33	0.316	4875
1735925400	0.324	0	0.00	0.324	0.324	0.31	8534
1735839000	0.324	0.03	10.20	0.292	0.332	0.292	24705
1735666200	0.294	-0.001	-0.34	0.294	0.294	0.291	26
1735579800	0.295	0	0.00	0.291	0.297	0.291	7214
1735320600	0.295	-0.011	-3.59	0.292	0.3	0.292	6267
1735061400	0.306	0.01	3.38	0.291	0.307	0.291	12973
1734975000	0.296	-0.002	-0.67	0.298	0.298	0.291	2439
1734715800	0.298	-0.013	-4.18	0.311	0.311	0.294	12679
1734629400	0.311	-0.029	-8.53	0.338	0.338	0.302	25075
1734543000	0.34	-0.034	-9.09	0.38	0.4099999	0.34	108480
1734456600	0.374	-0.015	-3.86	0.389	0.389	0.366	22377
1734370200	0.389	0	0.00	0.389	0.389	0.389	1
1734111000	0.389	-0.003	-0.77	0.392	0.392	0.389	1723
1734024600	0.392	-0.003	-0.76	0.394	0.394	0.391	3917
1733938200	0.395	0	0.00	0.394	0.395	0.392	1937
1733851800	0.395	-0.004	-1.00	0.399	0.4	0.393	3605
1733765400	0.399	0.002	0.50	0.398	0.399	0.396	568
1733506200	0.397	-0.004	-1.00	0.401	0.401	0.387	14159
1733419800	0.401	-0.018	-4.30	0.417	0.419	0.398	6461
1733333400	0.419	0.025	6.35	0.397	0.436	0.391	30725
1733247000	0.394	-0.006	-1.50	0.4	0.4	0.39	7796
1733160600	0.4	0.017	4.44	0.383	0.4089999	0.383	8958
1732901400	0.383	-0.029	-7.04	0.412	0.414	0.374	55221
1732815000	0.412	-0.048	-10.43	0.459	0.474	0.404	29482
1732728600	0.46	0.078	20.42	0.381	0.522	0.368	374302
1732642200	0.382	-0.02	-4.98	0.401	0.401	0.367	5003
1732555800	0.402	-0.016	-3.83	0.414	0.416	0.399	13426
1732296600	0.418	0.0100001	2.45	0.4069999	0.42	0.402	2797
1732210200	0.4079999	0.0049999	1.24	0.402	0.4079999	0.402	8179
1732123800	0.403	-0.067	-14.26	0.45	0.451	0.403	20687
1732037400	0.47	-0.128	-21.40	0.588	0.588	0.45	32964
1731951000	0.598	0.2500001	71.84	0.4089999	0.712	0.4089999	72210
1731691800	0.3479999	-0.035	-9.14	0.382	0.382	0.3439999	17992
1731605400	0.383	0.018	4.93	0.372	0.383	0.371	6533
1731519000	0.365	0	0.00	0.365	0.365	0.365	0
1731432600	0.365	-0.004	-1.08	0.369	0.369	0.365	4394
1731346200	0.369	0.003	0.82	0.366	0.369	0.366	4344
1731087000	0.366	0	0.00	0.366	0.366	0.366	5516
1731000600	0.366	-0.004	-1.08	0.371	0.371	0.366	1827
1730914200	0.37	0	0.00	0.37	0.371	0.37	470
1730827800	0.37	0.002	0.54	0.37	0.37	0.37	455
1730741400	0.368	0.002	0.55	0.368	0.368	0.367	681
1730482200	0.366	-0.001	-0.27	0.367	0.367	0.366	478
1730395800	0.367	-0.004	-1.08	0.367	0.371	0.367	728
1730309400	0.371	0.001	0.27	0.37	0.371	0.367	449
1730223000	0.37	0.002	0.54	0.368	0.37	0.368	5959
1730136600	0.368	0.001	0.27	0.366	0.368	0.364	1120

Patria Investments

Invesco Dividend Achieve...

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