MSP Recovery Inc Historical Data - CN50 | 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
Germany
TG
MSP Recovery Inc (CN50)
MSP Recovery Inc (CN50) Historical

MSP Recovery Inc (CN50)

0.274

-0.008

(-2.84%)

Closed August 10 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723235220	0.274	0.002	0.74	0.274	0.274	0.274	1191
1723148820	0.272	-0.024	-8.11	0.272	0.272	0.272	1000
1723062360	0.296	-0.002	-0.67	0.296	0.296	0.296	1000
1722975960	0.298	0.0160001	5.67	0.298	0.298	0.298	7000
1722889620	0.2819999	-0.038	-11.88	0.2859998	0.2879998	0.276	20821
1722630360	0.32	-0.016	-4.76	0.34	0.34	0.32	9200
1722544020	0.336	-0.01	-2.89	0.336	0.336	0.336	2300
1722457560	0.3459999	-0.016	-4.42	0.3459999	0.3459999	0.3459999	2300
1722371160	0.362	0	0.00	0.362	0.362	0.362	0
1722284760	0.362	0.022	6.47	0.374	0.374	0.362	7550
1722025560	0.34	0	0.00	0.34	0.34	0.34	0
1721939160	0.34	-0.014	-3.95	0.3439999	0.3439999	0.32	10100
1721852820	0.354	-0.038	-9.69	0.328	0.354	0.328	7220
1721766420	0.392	-0.072	-15.52	0.655	0.6899999	0.378	156719
1721677800	0.464	0.018	4.04	0.45	0.464	0.45	500
1721420760	0.446	0.0360001	8.78	0.446	0.446	0.446	1000
1721334360	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1721247960	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1721161560	0.4099999	-0.02	-4.65	0.4099999	0.4099999	0.4099999	10000
1721075160	0.43	0	0.00	0.43	0.43	0.43	0
1720815960	0.43	0.05	13.16	0.43	0.43	0.43	1000
1720729560	0.38	0.01	2.70	0.38	0.38	0.38	2000
1720643220	0.37	0.008	2.21	0.384	0.386	0.37	9750
1720556760	0.362	-0.008	-2.16	0.362	0.362	0.362	200
1720470360	0.37	-0.004	-1.07	0.374	0.376	0.37	9300
1720211220	0.374	-0.022	-5.56	0.374	0.374	0.374	3800
1720124820	0.396	0	0.00	0.396	0.396	0.396	0
1720038420	0.396	0.034	9.39	0.396	0.396	0.396	6000
1719952020	0.362	-0.058	-13.81	0.4	0.4	0.362	7000
1719865620	0.42	0.004	0.96	0.418	0.42	0.418	4100
1719606420	0.416	-0.03	-6.73	0.416	0.416	0.416	1000
1719520020	0.446	-0.038	-7.85	0.464	0.464	0.446	7500
1719433620	0.484	0.004	0.83	0.426	0.484	0.416	5250
1719347220	0.48	0	0.00	0.48	0.48	0.48	0
1719260820	0.48	0.004	0.84	0.48	0.48	0.48	1000
1719001620	0.476	-0.006	-1.24	0.476	0.476	0.476	2730
1718915160	0.482	0.002	0.42	0.5	0.5	0.482	8300
1718828820	0.48	-0.008	-1.64	0.48	0.48	0.48	1000
1718742360	0.488	-0.087	-15.13	0.51	0.51	0.488	5000
1718656020	0.5749999	0.005	0.88	0.5749999	0.5749999	0.5749999	2000
1718396820	0.5699999	-0.01	-1.72	0.5699999	0.5699999	0.5699999	500
1718310420	0.5799999	-0.035	-5.69	0.62	0.62	0.5799999	5032
1718224020	0.615	-0.02	-3.15	0.605	0.615	0.605	1500
1718137620	0.635	0.03	4.96	0.65	0.65	0.635	3222
1718051220	0.605	-0.025	-3.97	0.605	0.605	0.605	385
1717792020	0.63	0	0.00	0.63	0.63	0.63	0
1717705620	0.63	0.005	0.80	0.63	0.63	0.63	2000
1717619220	0.625	-0.03	-4.58	0.625	0.625	0.625	333
1717532820	0.655	0	0.00	0.655	0.655	0.655	0
1717446420	0.655	0	0.00	0.655	0.655	0.655	0
1717187220	0.655	0	0.00	0.655	0.655	0.655	0
1717100820	0.655	-0.005	-0.76	0.655	0.655	0.655	2100
1717014420	0.66	0.035	5.60	0.66	0.66	0.66	538
1716928020	0.625	-0.035	-5.30	0.625	0.625	0.625	200
1716841560	0.66	0.01	1.54	0.66	0.66	0.66	2000
1716582420	0.65	0.005	0.78	0.63	0.66	0.63	9951
1716496020	0.645	-0.02	-3.01	0.645	0.645	0.645	1500
1716409560	0.665	0	0.00	0.665	0.665	0.665	0
1716323160	0.665	-0.105	-13.64	0.66	0.7	0.645	19301
1716236820	0.77	0	0.00	0.77	0.77	0.77	0
1715977620	0.77	0	0.00	0.77	0.77	0.77	0
1715891220	0.77	0.02	2.67	0.77	0.77	0.77	200
1715804820	0.75	-0.09	-10.71	0.77	0.77	0.75	2472
1715718360	0.84	0	0.00	0.84	0.84	0.84	0
1715631960	0.84	0.045	5.66	0.84	0.84	0.84	300
1715372820	0.795	0.025	3.25	0.8199999	0.8199999	0.795	2623

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