ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,243.60
0.26%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36272
-0.10%
Bitcoin
70,173.06
0.06%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. MRTX
  5. Request (MERCATOX:REQETH)

  6. Request (MERCATOX:REQETH) Historical

REQETH Request

0.000048
-0.00000686 (-12.45%)
21:24:20 - Realtime Data

REQETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.000055 0.000011 24.94% 0.000047 0.000056 0.000031 965,849.00
May 20 2024 0.000044 0.00000200 4.79% 0.00004 0.000057 0.000031 1,276,013.00
May 19 2024 0.000042 0.00000800 23.75% 0.000048 0.000057 0.000031 1,280,493.00
May 18 2024 0.000034 -0.00001 -22.79% 0.000043 0.000057 0.000031 1,455,157.00
May 17 2024 0.000044 0.000012 37.97% 0.000049 0.000057 0.000031 1,250,092.00
May 16 2024 0.000032 -0.00000900 -22.00% 0.000044 0.000057 0.000031 1,144,192.00
May 15 2024 0.000041 -0.00000400 -8.91% 0.000044 0.000056 0.000031 1,278,446.00
May 14 2024 0.000045 -0.00000600 -11.83% 0.00005 0.000056 0.000031 1,229,042.00
May 13 2024 0.000051 0.000014 37.72% 0.000047 0.000057 0.000031 1,226,538.00
May 12 2024 0.000037 -0.00000800 -17.67% 0.000041 0.000057 0.000031 1,169,795.00
May 11 2024 0.000045 -0.00000200 -4.21% 0.00004 0.000055 0.000031 1,269,852.00
May 10 2024 0.000048 0.00000400 9.18% 0.000034 0.000057 0.000032 1,217,237.00
May 09 2024 0.000044 -0.000012 -21.42% 0.000051 0.000056 0.00003 1,213,028.00
May 08 2024 0.000056 0.00000300 5.65% 0.000041 0.000057 0.000031 915,367.00
May 07 2024 0.000053 -0.00000300 -5.33% 0.000056 0.000056 0.000031 1,058,307.00
May 06 2024 0.000056 0.00000005 0.09% 0.000031 0.000057 0.000031 1,282,232.00
May 05 2024 0.000056 0.000021 59.73% 0.000043 0.000057 0.000031 1,076,504.00
May 04 2024 0.000035 0.00000200 6.12% 0.000034 0.000057 0.000031 918,998.00
May 03 2024 0.000033 -0.00000800 -19.88% 0.00004 0.000056 0.00003 1,215,801.00
May 02 2024 0.00004 -0.00000100 -2.40% 0.000039 0.000056 0.000031 1,193,518.00
May 01 2024 0.000042 0.00000300 7.79% 0.000051 0.000057 0.00003 1,156,584.00
Apr 30 2024 0.000039 -0.000013 -25.23% 0.000045 0.000057 0.00003 1,338,348.00
Apr 29 2024 0.000052 0.000015 41.20% 0.000043 0.000056 0.00003 1,199,042.00
Apr 28 2024 0.000036 -0.000011 -22.99% 0.000051 0.000057 0.000031 1,027,131.00
Apr 27 2024 0.000048 0.000016 50.31% 0.00004 0.000057 0.000031 1,251,345.00
Apr 26 2024 0.000032 0.00000037 1.18% 0.000033 0.000057 0.00003 1,026,520.00
Apr 25 2024 0.000031 0.00000014 0.45% 0.000048 0.000057 0.000031 1,137,242.00
Apr 24 2024 0.000031 -0.00000500 -13.77% 0.000042 0.000056 0.000031 1,129,076.00
Apr 23 2024 0.000036 -0.000015 -29.37% 0.000048 0.000057 0.00003 1,145,861.00
Apr 22 2024 0.000051 0.000021 69.01% 0.000043 0.000057 0.000032 1,070,099.00
Apr 21 2024 0.00003 -0.00002 -39.84% 0.00005 0.000057 0.00003 1,055,953.00
Apr 20 2024 0.00005 0.000018 55.28% 0.000031 0.000054 0.00003 1,318,715.00
Apr 19 2024 0.000033 0.00000051 1.59% 0.000052 0.000057 0.00003 1,284,261.00
Apr 18 2024 0.000032 -0.00002 -38.38% 0.000051 0.000057 0.000031 1,295,096.00
Apr 17 2024 0.000052 0.00000100 1.96% 0.000049 0.000057 0.000031 1,122,508.00
Apr 16 2024 0.000051 -0.00000059 -1.14% 0.000055 0.000056 0.000031 1,188,939.00
Apr 15 2024 0.000052 0.00000900 20.94% 0.000031 0.000056 0.000031 1,294,244.00
Apr 14 2024 0.000043 0.000012 38.99% 0.000052 0.000057 0.000032 1,245,124.00
Apr 13 2024 0.000031 -0.000026 -45.65% 0.000036 0.000056 0.000031 1,150,663.00
Apr 12 2024 0.000057 0.000017 43.04% 0.000054 0.000057 0.000031 1,064,821.00
Apr 11 2024 0.00004 0.00000700 21.33% 0.000037 0.000057 0.000031 1,005,225.00
Apr 10 2024 0.000033 -0.000022 -40.33% 0.000033 0.000054 0.000031 1,042,642.00
Apr 09 2024 0.000055 0.00000700 14.85% 0.000044 0.000057 0.000032 1,110,780.00
Apr 08 2024 0.000047 -0.00000100 -2.08% 0.000042 0.000056 0.000031 1,034,903.00
Apr 07 2024 0.000048 -0.00000800 -14.14% 0.000037 0.000057 0.000031 1,133,318.00
Apr 06 2024 0.000057 -0.00000046 -0.81% 0.000057 0.000057 0.000031 881,697.00
Apr 05 2024 0.000057 0.00000001 0.02% 0.000057 0.000057 0.000057 805,683.00
Apr 04 2024 0.000057 0.00000003 0.05% 0.000057 0.000057 0.000057 781,547.00
Apr 03 2024 0.000057 -0.00000007 -0.12% 0.000057 0.000057 0.000057 902,400.00
Apr 02 2024 0.000057 0.00 0.00% 0.000057 0.000057 0.000057 904,259.00
Apr 01 2024 0.000057 -0.00000007 -0.12% 0.000057 0.000057 0.000057 736,506.00
Mar 31 2024 0.000057 0.000024 71.86% 0.000057 0.000057 0.000057 845,515.00
Mar 30 2024 0.000033 0.00000300 9.89% 0.000047 0.000056 0.000031 1,007,374.00
Mar 29 2024 0.00003 -0.00000200 -6.20% 0.000042 0.000056 0.00003 1,244,619.00
Mar 28 2024 0.000032 -0.00000300 -8.50% 0.000038 0.000057 0.000031 1,196,283.00
Mar 27 2024 0.000035 -0.000014 -28.51% 0.000038 0.000057 0.00003 1,093,150.00
Mar 26 2024 0.000049 -0.00000600 -10.90% 0.000056 0.000056 0.000031 1,100,522.00
Mar 25 2024 0.000055 -0.00000200 -3.52% 0.000042 0.000055 0.00003 957,929.00
Mar 24 2024 0.000057 0.000021 58.72% 0.00005 0.000057 0.00003 1,272,409.00
Mar 23 2024 0.000036 0.00000500 16.10% 0.000032 0.000056 0.000031 997,587.00
Mar 22 2024 0.000031 -0.000024 -43.47% 0.000047 0.000057 0.00003 1,040,865.00
Mar 21 2024 0.000055 0.000013 30.47% 0.000044 0.000057 0.00003 1,041,401.00
Mar 20 2024 0.000043 0.00000800 23.41% 0.000036 0.000057 0.000031 1,020,535.00
Mar 19 2024 0.000034 -0.00000900 -20.97% 0.000051 0.000057 0.000032 776,010.00
Mar 18 2024 0.000043 0.00000300 7.60% 0.000042 0.000057 0.00003 1,114,962.00
Mar 17 2024 0.000039 -0.00000600 -13.12% 0.000048 0.000057 0.00003 1,163,093.00
Mar 16 2024 0.000046 -0.00000800 -14.78% 0.000055 0.000057 0.000031 1,131,148.00
Mar 15 2024 0.000054 0.00000300 5.90% 0.000057 0.000057 0.000031 1,220,759.00
Mar 14 2024 0.000051 0.00000300 6.31% 0.000034 0.000057 0.00003 1,063,906.00
Mar 13 2024 0.000048 -0.00000300 -5.89% 0.000057 0.000057 0.000031 1,269,531.00
Mar 12 2024 0.000051 0.00000200 4.08% 0.000055 0.000057 0.000031 1,390,290.00
Mar 11 2024 0.000049 -0.00000200 -3.93% 0.000034 0.000057 0.00003 1,444,693.00
Mar 10 2024 0.000051 -0.00000200 -3.80% 0.000037 0.000057 0.000031 1,192,728.00
Mar 09 2024 0.000053 -0.00000400 -7.05% 0.000055 0.000057 0.00003 1,139,527.00
Mar 08 2024 0.000057 0.000018 45.95% 0.000051 0.000057 0.000031 918,140.00
Mar 07 2024 0.000039 0.00000800 25.59% 0.000034 0.000057 0.00003 1,226,105.00
Mar 06 2024 0.000031 -0.000015 -32.13% 0.000039 0.000057 0.000031 1,077,022.00
Mar 05 2024 0.000047 0.00000500 12.01% 0.00004 0.000056 0.000031 1,015,977.00
Mar 04 2024 0.000042 -0.00000200 -4.58% 0.000054 0.000057 0.00003 1,016,797.00
Mar 03 2024 0.000044 0.00000200 4.76% 0.000043 0.000057 0.00004 1,112,890.00
Mar 02 2024 0.000042 0.00000034 0.82% 0.000056 0.000057 0.000041 1,047,108.00
Mar 01 2024 0.000042 -0.000011 -20.77% 0.000056 0.000057 0.00004 1,229,431.00
Feb 29 2024 0.000053 0.00000500 10.42% 0.000048 0.000057 0.000041 973,130.00
Feb 28 2024 0.000048 0.00000700 17.21% 0.000041 0.000057 0.00004 925,029.00
Feb 27 2024 0.000041 -0.00000500 -10.83% 0.000042 0.000057 0.00004 1,006,052.00
Feb 26 2024 0.000046 -0.00000600 -11.40% 0.000048 0.000057 0.00004 1,204,380.00
Feb 25 2024 0.000053 0.00001 23.28% 0.000045 0.000057 0.00004 1,002,953.00
Feb 24 2024 0.000043 -0.00000087 -1.98% 0.000047 0.000057 0.000042 987,497.00
Feb 23 2024 0.000044 -0.00000600 -11.98% 0.000053 0.000057 0.000041 991,290.00
Feb 22 2024 0.00005 -0.00000022 -0.44% 0.000046 0.000057 0.000041 849,226.00

Your Recent History

MRTX
REQETH
Request
AMEX
JJTB
USOTC
UMGP
Universal Media (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved