Coretech 5 Historical Data - MLCOT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Coretech 5 (MLCOT)
Coretech 5 (MLCOT) Historical

Coretech 5 (MLCOT)

0.02

-0.003

(-13.04%)

Closed April 21 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-33.3333333333	0.03	0.0345	0.02	13363	0.02981291	DE
4	-0.026	-56.5217391304	0.046	0.046	0.02	13662	0.02755028	DE
12	0.007	53.8461538462	0.013	0.051	0.013	24397	0.03592787	DE
26	0.01	100	0.01	0.051	0.005	27334	0.02284298	DE
52	-0.06	-75	0.08	0.08	0.005	14962	0.02383182	DE
156	-0.03	-60	0.05	0.08	0.005	8914	0.02419625	DE
260	-0.03	-60	0.05	0.08	0.005	8914	0.02419625	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744907400	0.02	-0.003	-13.04	0.0345	0.0345	0.02	481180
1744821000	0.023	-0.011	-32.35	0.023	0.023	0.023	20000
1744734600	0.034	0	0.00	0.0254999	0.034	0.0254999	32500
1744648200	0.034	0.004	13.33	0.034	0.034	0.034	0
1744389000	0.03	0	0.00	0.03	0.03	0.03	0
1744302600	0.03	-0.0045	-13.04	0.03	0.03	0.03	950
1744216200	0.0345	0.012	53.33	0.0345	0.0345	0.0345	2324
1744129800	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1744043400	0.0225	-0.0135	-37.50	0.0225	0.0225	0.0225	68010
1743784200	0.036	-0.0015	-4.00	0.036	0.036	0.036	1541
1743697800	0.0375	0.0075	25.00	0.0375	0.0375	0.0375	1010
1743611400	0.03	0	0.00	0.03	0.03	0.03	0
1743525000	0.03	0.0035	13.21	0.0375	0.0375	0.03	9300
1743438600	0.0265	-0.0115	-30.26	0.0265	0.0265	0.0265	16750
1743183000	0.038	0	0.00	0.038	0.038	0.038	0
1743096600	0.038	0	0.00	0.038	0.038	0.038	1801
1743010200	0.038	0.012	46.15	0.038	0.038	0.038	5000
1742923800	0.026	-0.02	-43.48	0.026	0.026	0.026	72800
1742837400	0.046	0.011	31.43	0.046	0.046	0.046	1300
1742578200	0.035	0	0.00	0.035	0.035	0.035	0
1742491800	0.035	0	0.00	0.046	0.046	0.035	26300
1742405400	0.035	-0.016	-31.37	0.035	0.035	0.035	50000
1742319000	0.0509999	0.0229999	82.14	0.0509999	0.0509999	0.0509999	52150
1742232600	0.028	-0.022	-44.00	0.028	0.028	0.028	14000
1741973400	0.05	0.0245001	96.08	0.05	0.05	0.05	2150
1741887000	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1741800600	0.0254999	-0.0255	-50.00	0.0254999	0.0254999	0.0254999	660
1741714200	0.0509999	0.0129999	34.21	0.0509999	0.0509999	0.0509999	300
1741627800	0.038	0	0.00	0.038	0.038	0.038	0
1741368600	0.038	0	0.00	0.038	0.038	0.038	0
1741282200	0.038	0	0.00	0.038	0.038	0.038	0
1741195800	0.038	-0.002	-5.00	0.038	0.038	0.038	13013
1741109400	0.04	0	0.00	0.04	0.04	0.04	0
1741023000	0.04	0	0.00	0.04	0.04	0.04	0
1740763800	0.04	0	0.00	0.04	0.04	0.04	0
1740677400	0.04	-0.008	-16.67	0.04	0.04	0.04	7500
1740591000	0.048	0	0.00	0.048	0.048	0.048	50000
1740504600	0.048	-0.003	-5.88	0.0509999	0.0509999	0.048	3000
1740418200	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	2000
1740159000	0.0509999	0.0059999	13.33	0.0509999	0.0509999	0.0509999	4000
1740072600	0.045	0	0.00	0.045	0.045	0.045	0
1739986200	0.045	-0.006	-11.76	0.045	0.045	0.045	200
1739899800	0.0509999	0.0009999	2.00	0.0509999	0.0509999	0.0509999	5200
1739813400	0.05	0	0.00	0.05	0.05	0.05	30000
1739554200	0.05	0.006	13.64	0.045	0.05	0.045	229910
1739467800	0.044	0.02	83.33	0.044	0.044	0.044	21101
1739381400	0.024	0	0.00	0.024	0.024	0.024	23333
1739295000	0.024	-0.0095	-28.36	0.024	0.024	0.024	3000
1739208600	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1738949400	0.0335	-0.0165	-33.00	0.05	0.05	0.0335	61000
1738863000	0.05	0.006	13.64	0.05	0.05	0.05	106800
1738776600	0.044	0.014	46.67	0.044	0.044	0.044	142410
1738690200	0.03	0.009	42.86	0.027	0.03	0.027	9000
1738603800	0.021	0.0005	2.44	0.021	0.021	0.021	40475
1738344600	0.0205	0.0015	7.89	0.0205	0.0205	0.0205	10
1738258200	0.019	0	0.00	0.019	0.019	0.019	0
1738171800	0.019	-0.002	-9.52	0.019	0.019	0.019	3500
1738085400	0.021	0	0.00	0.021	0.021	0.021	0
1737999000	0.021	0	0.00	0.019	0.021	0.019	190944
1737739800	0.021	0.008	61.54	0.013	0.021	0.013	102182
1737653400	0.013	0.002	18.18	0.013	0.013	0.013	12000
1737567000	0.011	0	0.00	0.011	0.011	0.011	0
1737480600	0.011	0	0.00	0.011	0.011	0.011	60000

Kenorland Minerals

High Arctic Energy Servi...

Montagne & Neige Develop...

Pgim Aaa Clo ETF

Direxion Daily S&P 500 B...

BDT vs Sterling

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