MRDB.WS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.11 | -0.0359 | -24.61% | 0.145 | 0.1598 | 0.11 | 6,193 |
May 30 2024 | 0.1459 | 0.0336 | 29.92% | 0.1459 | 0.1459 | 0.1459 | 475 |
May 29 2024 | 0.1123 | -0.0277 | -19.79% | 0.16 | 0.16 | 0.1121 | 823 |
May 28 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
May 24 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
May 23 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
May 22 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
May 21 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
May 20 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 27 |
May 17 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
May 16 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
May 15 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
May 14 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
May 13 2024 | 0.14 | 0.0132 | 10.41% | 0.16 | 0.1639 | 0.0981 | 8,601 |
May 10 2024 | 0.1268 | -0.0438 | -25.67% | 0.18 | 0.18 | 0.1106 | 6,347 |
May 09 2024 | 0.1706 | 0.00 | 0.00% | 0.18 | 0.18 | 0.1706 | 6 |
May 08 2024 | 0.1706 | -0.0218 | -11.33% | 0.15 | 0.20 | 0.15 | 26,052 |
May 07 2024 | 0.192399 | 0.00 | 0.00% | 0.18 | 0.192399 | 0.18 | 2 |
May 06 2024 | 0.192399 | 0.0424 | 28.27% | 0.192399 | 0.192399 | 0.192399 | 120 |
May 03 2024 | 0.15 | 0.0398 | 36.12% | 0.1375 | 0.15 | 0.1375 | 173,524 |
May 02 2024 | 0.1102 | 0.00 | 0.00% | 0.1102 | 0.1102 | 0.1102 | 0 |
May 01 2024 | 0.1102 | 0.00 | 0.00% | 0.1102 | 0.1102 | 0.1102 | 0 |
Apr 30 2024 | 0.1102 | 0.00 | 0.00% | 0.10 | 0.1102 | 0.10 | 24 |
Apr 29 2024 | 0.1102 | 0.00 | 0.00% | 0.1102 | 0.1102 | 0.1102 | 0 |
Apr 26 2024 | 0.1102 | 0.0102 | 10.20% | 0.13 | 0.13 | 0.11 | 69,274 |
Apr 25 2024 | 0.10 | -0.005 | -4.76% | 0.13 | 0.1425 | 0.10 | 4,138 |
Apr 24 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0 |
Apr 23 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0 |
Apr 22 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0 |
Apr 19 2024 | 0.105 | 0.0075 | 7.69% | 0.0975 | 0.125 | 0.0975 | 7,285 |
Apr 18 2024 | 0.0975 | 0.00 | 0.00% | 0.0975 | 0.0975 | 0.0975 | 0 |
Apr 17 2024 | 0.0975 | -0.0125 | -11.36% | 0.0975 | 0.0975 | 0.0975 | 0 |
Apr 16 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 15 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.08 | 14 |
Apr 12 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 2 |
Apr 11 2024 | 0.11 | 0.0337 | 44.17% | 0.0892 | 0.11 | 0.0892 | 1,200 |
Apr 10 2024 | 0.0763 | 0.00 | 0.00% | 0.07 | 0.0763 | 0.07 | 35,450 |
Apr 09 2024 | 0.0763 | 0.00 | 0.00% | 0.0763 | 0.0763 | 0.0763 | 0 |
Apr 08 2024 | 0.0763 | 0.0048 | 6.71% | 0.0757 | 0.0763 | 0.0757 | 2,131 |
Apr 05 2024 | 0.0715 | -0.0001 | -0.14% | 0.10 | 0.10 | 0.0715 | 1,100 |
Apr 04 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0 |
Apr 03 2024 | 0.0716 | -0.0134 | -15.76% | 0.0999 | 0.10 | 0.0716 | 8,753 |
Apr 02 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Apr 01 2024 | 0.085 | -0.005 | -5.56% | 0.0997 | 0.0997 | 0.07 | 22,900 |
Mar 28 2024 | 0.09 | -0.01 | -10.00% | 0.0708 | 0.0999 | 0.0701 | 25,964 |
Mar 27 2024 | 0.10 | 0.0395 | 65.29% | 0.1175 | 0.1175 | 0.07 | 60,097 |
Mar 26 2024 | 0.0605 | 0.0192 | 46.49% | 0.0453 | 0.083 | 0.042 | 57,328 |
Mar 25 2024 | 0.0413 | -0.0054 | -11.56% | 0.0698 | 0.1266 | 0.041 | 37,806 |
Mar 22 2024 | 0.0467 | -0.0043 | -8.43% | 0.0411 | 0.0691 | 0.0411 | 32,481 |
Mar 21 2024 | 0.051 | -0.007 | -12.07% | 0.0789 | 0.0893 | 0.0255 | 80,991 |
Mar 20 2024 | 0.058 | -0.0049 | -7.79% | 0.0775 | 0.0894 | 0.058 | 40,515 |
Mar 19 2024 | 0.0629 | 0.028 | 80.23% | 0.0349 | 0.0766 | 0.0175 | 92,140 |
Mar 18 2024 | 0.0349 | 0.0154 | 78.97% | 0.0349 | 0.0349 | 0.02 | 399 |
Mar 15 2024 | 0.0195 | 0.00 | 0.00% | 0.0195 | 0.0195 | 0.0195 | 0 |
Mar 14 2024 | 0.0195 | -0.0185 | -48.68% | 0.0378 | 0.0378 | 0.0195 | 1,003 |
Mar 13 2024 | 0.038 | 0.0086 | 29.25% | 0.033 | 0.0398 | 0.0113 | 35,071 |
Mar 12 2024 | 0.0294 | 0.0174 | 145.00% | 0.0349 | 0.0349 | 0.0111 | 28,666 |
Mar 11 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
Mar 08 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 512 |
Mar 07 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
Mar 06 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 1,988 |
Mar 05 2024 | 0.012 | 0.0009 | 8.11% | 0.0149 | 0.015 | 0.012 | 257,032 |