Machten Inc (PK) Historical Data - MACT | 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
USA
USOTC
Machten Inc (PK) (MACT)
Machten Inc (PK) (MACT) Historical

Machten Inc (PK) (MACT)

7.50

-0.25

(-3.23%)

Closed March 06 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	7.5	7.75	7.5	4252	7.61475892	CS
4	0.76	11.2759643917	6.74	7.75	6.25	2791	7.34189567	CS
12	1	15.3846153846	6.5	7.75	5.8	2861	6.77350871	CS
26	1.5	25	6	7.75	5.5	3921	6.47003603	CS
52	0	0	7.5	7.75	4	3148	6.55545138	CS
156	0.19	2.59917920657	7.31	9.25	4	3153	6.69158482	CS
260	0.19	2.59917920657	7.31	9.25	4	3153	6.69158482	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741213440	7.5	-0.25	-3.23	7.5	7.5	7.5	550
1741126800	7.75	0	0.00	7.75	7.75	7.75	455
1741040760	7.75	0.25	3.33	7.75	7.75	7.75	5400
1740781740	7.5	0	0.00	7.5	7.5	7.5	0
1740695340	7.5	0	0.00	7.5	7.5	7.5	6900
1740608400	7.5	0	0.00	7.5	7.5	7.5	0
1740522000	7.5	0	0.00	7.5	7.5	7.5	0
1740435600	7.5	0.3	4.17	7.5	7.5	7.5	3234
1740176400	7.2	0.2	2.86	7.2	7.2	7.2	422
1740090420	7	0	0.00	7	7	7	0
1740004020	7	0	0.00	7	7	7	0
1739917620	7	0	0.00	7	7	7	0
1739572020	7	0	0.00	7	7	7	1300
1739485320	7	0	0.00	7	7	6.25	3300
1739398920	7	0	0.00	7	7	6.5	1300
1739312940	7	0	0.00	7	7	7	1000
1739226000	7	0	0.00	7	7	7	0
1738966800	7	0	0.00	7	7	7	0
1738880400	7	0.85	13.82	6.74	7	6.74	4600
1738794000	6.15	0	0.00	6.15	6.15	6.15	0
1738707600	6.15	0	0.00	6.15	6.15	6.15	0
1738621200	6.15	0	0.00	6.15	6.15	6.15	0
1738362000	6.15	-0.05	-0.81	6.15	6.15	6.15	301
1738275600	6.2	0	0.00	6.2	6.2	6.2	0
1738189200	6.2	0	0.00	6.2	6.2	6.2	0
1738102800	6.2	0	0.00	6.2	6.2	6.2	0
1738016400	6.2	0	0.00	6.2	6.2	6.2	0
1737757200	6.2	0	0.00	6.2	6.2	6.2	0
1737670800	6.2	0	0.00	6.2	6.2	6.2	0
1737584400	6.2	0	0.00	6.2	6.2	6.2	0
1737498000	6.2	0	0.00	6.2	6.2	6.2	0
1737152400	6.2	0	0.00	6.2	6.2	6.2	0
1737066000	6.2	0	0.00	6.2	6.2	6.2	0
1736979600	6.2	0	0.00	6.2	6.2	6.2	0
1736893200	6.2	0	0.00	6.2	6.2	6.2	0
1736806800	6.2	0	0.00	6.2	6.2	6.2	913
1736548140	6.2	0	0.00	6.2	6.2	6.2	0
1736375340	6.2	-0.05	-0.80	6.2	6.2	6.2	4328
1736288940	6.25	0.25	4.17	6.3	6.3	6.25	408
1736202360	6	-0.2	-3.23	6	6	6	450
1735943100	6.2	0	0.00	6.2	6.2	6.2	0
1735856700	6.2	-0.85	-12.06	6.2	6.2	6.2	2438
1735683960	7.05	0.85	13.71	7	7.05	7	8000
1735597200	6.2	0	0.00	6.2	6.2	6.2	0
1735338000	6.2	0	0.00	6.2	6.2	6.2	150
1735251600	6.2	0	0.00	6.2	6.2	6.2	0
1735078800	6.2	0	0.00	6.2	6.2	6.2	0
1734992400	6.2	0	0.00	6.2	6.2	6.2	1800
1734733200	6.2	0.4	6.90	6.2	6.2	6.2	4000
1734647340	5.8	0	0.00	5.8	5.8	5.8	0
1734560940	5.8	0	0.00	5.8	5.8	5.8	0
1734474540	5.8	0	0.00	5.8	5.8	5.8	0
1734388140	5.8	-0.7	-10.77	6.15	6.9	5.8	8800
1734128940	6.5	-0.4	-5.80	6.5	6.5	6.5	3450
1734042000	6.9	0	0.00	6.9	6.9	6.9	0
1733955600	6.9	0	0.00	6.9	6.9	6.9	0
1733869200	6.9	0	0.00	6.9	6.9	6.9	0
1733782800	6.9	0	0.00	6.9	6.9	6.9	0
1733523600	6.9	-0.1	-1.43	7	7	6.9	300

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