Metal Energy Corp Historical Data - MERG | 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
Canada
TSXV
Metal Energy Corp (MERG)
Metal Energy Corp (MERG) Historical

Metal Energy Corp (MERG)

0.03

-0.005

(-14.29%)

Closed February 18 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-25	0.04	0.04	0.03	24750	0.03934343	CS
4	-0.01	-25	0.04	0.045	0.03	70087	0.03815108	CS
12	-0.005	-14.2857142857	0.035	0.045	0.03	122679	0.03864506	CS
26	0.015	100	0.015	0.045	0.01	249128	0.02878041	CS
52	-0.01	-25	0.04	0.05	0.01	163828	0.02827314	CS
156	-0.105	-77.7777777778	0.135	0.185	0.01	143081	0.05390091	CS
260	-0.22	-88	0.25	0.25	0.01	144751	0.06248946	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739918400	0.035	0	0.00	0.035	0.035	0.035	0
1739572800	0.035	-0.005	-12.50	0.035	0.035	0.035	13000
1739486400	0.04	0	0.00	0.04	0.04	0.04	0
1739400000	0.04	0	0.00	0.04	0.04	0.04	81000
1739313600	0.04	0	0.00	0.04	0.04	0.04	5000
1739227200	0.04	0.005	14.29	0.04	0.04	0.035	126659
1738968000	0.035	0.005	16.67	0.035	0.035	0.035	43000
1738881600	0.03	0	0.00	0.03	0.03	0.03	0
1738795200	0.03	-0.005	-14.29	0.04	0.04	0.03	52000
1738708800	0.035	0	0.00	0.035	0.035	0.035	0
1738622400	0.035	0	0.00	0.035	0.035	0.035	49425
1738363200	0.035	-0.005	-12.50	0.04	0.04	0.035	156000
1738276800	0.04	-0.005	-11.11	0.04	0.04	0.04	16000
1738190400	0.045	0.005	12.50	0.04	0.045	0.04	6000
1738104000	0.04	0	0.00	0.035	0.04	0.035	270575
1738017600	0.04	0.005	14.29	0.04	0.04	0.04	1000
1737758400	0.035	0	0.00	0.035	0.035	0.035	30000
1737672000	0.035	0	0.00	0.035	0.035	0.035	0
1737585600	0.035	-0.005	-12.50	0.04	0.04	0.035	103000
1737499200	0.04	0.005	14.29	0.04	0.04	0.04	379000
1737412800	0.035	0	0.00	0.035	0.035	0.035	0
1737153600	0.035	0	0.00	0.035	0.035	0.035	27000
1737067200	0.035	0	0.00	0.035	0.035	0.035	3000
1736980800	0.035	0	0.00	0.035	0.035	0.035	268000
1736894400	0.035	0	0.00	0.035	0.035	0.035	120002
1736808000	0.035	0	0.00	0.035	0.035	0.03	508000
1736548800	0.035	0	0.00	0.035	0.035	0.035	72000
1736462400	0.035	0	0.00	0.035	0.035	0.035	98000
1736376000	0.035	0	0.00	0.035	0.035	0.035	0
1736289600	0.035	0	0.00	0.035	0.035	0.035	1900
1736203200	0.035	-0.005	-12.50	0.04	0.04	0.035	198551
1735944000	0.04	0.005	14.29	0.035	0.04	0.035	775000
1735857600	0.035	0	0.00	0.035	0.035	0.035	33000
1735684800	0.035	0	0.00	0.035	0.035	0.035	28000
1735598400	0.035	0	0.00	0.035	0.035	0.035	1000
1735339200	0.035	0	0.00	0.035	0.04	0.035	84000
1735080000	0.035	0	0.00	0.035	0.035	0.035	0
1734993600	0.035	-0.005	-12.50	0.035	0.035	0.035	31000
1734734400	0.04	0	0.00	0.04	0.04	0.04	0
1734648000	0.04	0.005	14.29	0.04	0.04	0.035	180001
1734561600	0.035	-0.005	-12.50	0.035	0.035	0.035	20000
1734475200	0.04	0	0.00	0.04	0.04	0.04	10000
1734388800	0.04	0	0.00	0.04	0.04	0.04	205500
1734129600	0.04	0	0.00	0.04	0.04	0.04	387000
1734043200	0.04	0	0.00	0.045	0.045	0.04	67000
1733956800	0.04	0	0.00	0.04	0.04	0.04	42000
1733870400	0.04	-0.005	-11.11	0.045	0.045	0.04	381000
1733784000	0.045	0.005	12.50	0.04	0.045	0.04	18000
1733524800	0.04	0	0.00	0.04	0.04	0.04	154777
1733438400	0.04	0	0.00	0.04	0.045	0.04	367000
1733352000	0.04	0.005	14.29	0.04	0.04	0.04	151500
1733265600	0.035	0	0.00	0.04	0.04	0.035	64000
1733179200	0.035	-0.01	-22.22	0.045	0.045	0.035	73000
1732920000	0.045	0.005	12.50	0.045	0.045	0.045	334000
1732833600	0.04	0.005	14.29	0.035	0.045	0.035	654877
1732747200	0.035	0	0.00	0.035	0.035	0.035	40020
1732660800	0.035	-0.005	-12.50	0.035	0.035	0.035	17545
1732574400	0.04	0.005	14.29	0.04	0.04	0.04	28735
1732315200	0.035	0	0.00	0.035	0.035	0.035	43000
1732228800	0.035	0	0.00	0.04	0.045	0.035	562757
1732142400	0.035	0.005	16.67	0.035	0.04	0.035	1629001
1732056000	0.03	0	0.00	0.03	0.03	0.03	3000

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