Mullen Group Ltd (PK) Historical Data - MLLGF | 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.

Home
Investing
Stocks
USA
USOTC
Mullen Group Ltd (PK) (MLLGF)
Mullen Group Ltd (PK) (MLLGF) Historical

Mullen Group Ltd (PK) (MLLGF)

9.4385

0.5385

(6.05%)

Closed April 27 3:00PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745616480	9.4385	0.54	6.05	9.41	9.4385	9.41	7000
1745530140	8.9	0	0.00	8.9	8.9	8.9	0
1745443740	8.9	0	0.00	8.9	8.9	8.9	0
1745357340	8.9	-0.12	-1.33	9.06	9.06	8.9	11928
1745270760	9.02	0	0.00	9.02	9.02	9.02	0
1744925160	9.02	0	0.00	9.02	9.02	9.02	0
1744838760	9.02	0	0.00	9.02	9.02	9.02	0
1744752360	9.02	0.07	0.78	9.014	9.02	9.014	26108
1744666140	8.95	0.05	0.56	8.95	8.95	8.95	15995
1744406940	8.9	0	0.00	8.9	8.9	8.9	0
1744320540	8.9	0	0.00	8.9	8.9	8.9	0
1744234140	8.9	0.11	1.25	8.81	8.9	8.81	3233
1744147440	8.7899999	0	0.00	8.7899999	8.7899999	8.7899999	0
1744061040	8.7899999	0	0.00	8.7899999	8.7899999	8.7899999	0
1743801840	8.7899999	0	0.00	8.7899999	8.7899999	8.7899999	0
1743715440	8.7899999	0	0.00	8.7899999	8.7899999	8.7899999	0
1743629040	8.7899999	0	0.00	8.7899999	8.7899999	8.7899999	0
1743542640	8.7899999	0	0.00	8.7899999	8.7899999	8.7899999	1322
1743456180	8.7899999	-0.26	-2.87	8.7899999	8.7899999	8.7899999	503
1743197280	9.05	0	0.00	9.05	9.05	9.05	0
1743110880	9.05	0	0.00	9.05	9.05	9.05	235
1743024540	9.05	0	0.00	9.05	9.05	9.05	0
1742938140	9.05	0	0.00	9.05	9.05	9.05	1577
1742851740	9.05	0	0.00	9.05	9.05	9.05	0
1742592540	9.05	0.02	0.18	9.05	9.05	9.05	225
1742505600	9.034	0	0.00	9.034	9.034	9.034	0
1742419200	9.034	0.06	0.70	9.034	9.034	9.034	863
1742333400	8.9712	0.1	1.11	8.9712	8.9712	8.9712	100
1742246940	8.8731	0	0.00	8.8731	8.8731	8.8731	0
1741987740	8.8731	0	0.00	8.8731	8.8731	8.8731	0
1741901340	8.8731	0.06	0.72	8.8731	8.8731	8.8731	500
1741814880	8.81	0	0.00	8.81	8.81	8.81	0
1741728480	8.81	-0.39	-4.24	8.84	8.84	8.81	265
1741645200	9.2	0	0.00	9.2	9.2	9.2	0
1741386000	9.2	0.36	4.07	9.2	9.2	9.2	500
1741299600	8.84	0	0.00	8.84	8.84	8.84	0
1741213200	8.84	0	0.00	8.84	8.84	8.84	0
1741126800	8.84	-0.46	-4.99	8.84	8.84	8.84	105
1741040940	9.3045	0	0.00	9.3045	9.3045	9.3045	0
1740781740	9.3045	0	0.00	9.3045	9.3045	9.3045	0
1740695340	9.3045	0	0.05	9.3045	9.3045	9.3045	13924
1740608880	9.3	0	0.00	9.3	9.3	9.3	0
1740522480	9.3	-0.26	-2.70	9.2899999	9.3	9.2899999	5032
1740436020	9.5585	0	0.00	9.5585	9.5585	9.5585	0
1740176820	9.5585	0	0.00	9.5585	9.5585	9.5585	0
1740090420	9.5585	0	0.00	9.5585	9.5585	9.5585	0
1740004020	9.5585	0	0.00	9.5585	9.5585	9.5585	0
1739917620	9.5585	0	0.00	9.5585	9.5585	9.5585	0
1739572020	9.5585	0.25	2.67	9.5585	9.5585	9.5585	322
1739485320	9.31	-0.65	-6.53	9.3866	9.41	9.31	637
1739398800	9.96	0	0.00	9.96	9.96	9.96	0
1739312400	9.96	0	0.00	9.96	9.96	9.96	0
1739226000	9.96	-0.01	-0.10	9.96	9.96	9.96	1000
1738967160	9.97	-0.27	-2.64	9.9806	9.9806	9.97	498
1738880400	10.24	0	0.00	10.24	10.24	10.24	0
1738794000	10.24	0	0.00	10.24	10.24	10.24	200
1738708080	10.24	0.38	3.85	10.26	10.26	10.2388	2000
1738621740	9.86	-0.65	-6.18	9.86	9.9	9.86	600
1738330200	10.51	0	0.00	10.51	10.51	10.51	0
1738243800	10.51	0	0.00	10.51	10.51	10.51	0
1738157400	10.51	0	0.00	10.51	10.51	10.51	0
1738071000	10.51	0	0.00	10.51	10.51	10.51	0

Vicinity Motor (PK)

Mitsubishi Materials (PK)

Major Automotive

Dell Technologies

ATI Airtest Technologies (CE)

Braemar Hotels and Resorts

Investec Bnk 26

Harley-Davidson

Baillie Gifford Japan

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