Mitre Mining Corporation Ltd Historical Data - MMC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Mitre Mining Corporation Ltd (MMC)
Mitre Mining Corporation Ltd (MMC) Historical

Mitre Mining Corporation Ltd (MMC)

0.96

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.14	17.0731707317	0.82	0.97	0.755	583082	0.85696579	DE
12	0.45	88.2352941176	0.51	0.97	0.47	731141	0.73265769	DE
26	0.74	336.363636364	0.22	0.97	0.2	623384	0.54815901	DE
52	0.66	220	0.3	0.97	0.2	388108	0.51781496	DE
156	0.7	269.230769231	0.26	0.97	0.11	229480	0.4140963	DE
260	0.7	269.230769231	0.26	0.97	0.11	229480	0.4140963	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721628900	0.96	0	0.00	0.96	0.96	0.96	0
1721369700	0.96	0	0.00	0.96	0.96	0.96	0
1721283300	0.96	0	0.00	0.96	0.96	0.96	0
1721196900	0.96	0	0.00	0.96	0.96	0.96	0
1721110500	0.96	0	0.00	0.96	0.96	0.96	0
1721024100	0.96	0	0.00	0.96	0.96	0.96	0
1720764900	0.96	0	0.00	0.96	0.96	0.96	0
1720678500	0.96	0	0.00	0.96	0.96	0.96	0
1720592100	0.96	0.06	6.67	0.915	0.97	0.88	1086450
1720505700	0.9	0.04	4.65	0.86	0.915	0.835	1620581
1720419300	0.86	0.02	2.38	0.855	0.92	0.85	916276
1720160100	0.84	0	0.00	0.8149999	0.8625	0.8149999	273684
1720073700	0.84	0.0225	2.75	0.835	0.87	0.83	468454
1719987300	0.8175	0.0625	8.28	0.775	0.83	0.775	463515
1719900900	0.755	-0.03	-3.82	0.78	0.8	0.755	453883
1719814500	0.785	-0.01	-1.26	0.79	0.7925	0.77	409988
1719555300	0.795	0	0.00	0.785	0.81	0.785	213755
1719468900	0.795	-0.025	-3.05	0.805	0.81	0.78	365656
1719382500	0.8199999	-0.04	-4.65	0.865	0.865	0.81	303328
1719296100	0.86	0.065	8.18	0.805	0.865	0.79	485666
1719209700	0.795	-0.025	-3.05	0.8199999	0.8199999	0.77	518830
1718950500	0.8199999	0	0.00	0.81	0.835	0.79	606692
1718864100	0.8199999	0.0849999	11.56	0.74	0.83	0.74	572236
1718777700	0.735	0.005	0.68	0.72	0.74	0.72	504339
1718691300	0.73	0.06	8.96	0.675	0.75	0.675	249122
1718604900	0.67	0.01	1.52	0.665	0.68	0.665	55393
1718345700	0.66	-0.015	-2.22	0.66	0.67	0.645	1151175
1718259300	0.675	0.01	1.50	0.665	0.6949999	0.665	254252
1718172900	0.665	-0.03	-4.32	0.71	0.71	0.66	816271
1718086500	0.6949999	-0.04	-5.44	0.74	0.76	0.6949999	942457
1717740900	0.735	0.035	5.00	0.73	0.76	0.7	827771
1717654500	0.7	0.05	7.69	0.65	0.72	0.65	749731
1717568100	0.65	0	0.00	0.63	0.65	0.62	1230663
1717481700	0.65	-0.04	-5.80	0.6899999	0.7	0.645	823959
1717395300	0.6899999	-0.01	-1.43	0.6899999	0.725	0.685	321226
1717136100	0.7	-0.02	-2.78	0.6949999	0.71	0.685	618154
1717049700	0.72	-0.06	-7.69	0.775	0.775	0.7	1518228
1716963300	0.78	-0.03	-3.70	0.825	0.825	0.765	338746
1716876900	0.81	0.065	8.72	0.785	0.81	0.755	601203
1716790500	0.745	-0.04	-5.10	0.765	0.765	0.73	124756
1716531300	0.785	0.02	2.61	0.745	0.83	0.71	933857
1716444900	0.765	0.03	4.08	0.725	0.785	0.72	608270
1716358500	0.735	-0.035	-4.55	0.76	0.78	0.72	852592
1716272100	0.77	-0.1	-11.49	0.865	0.865	0.76	873447
1716185700	0.87	0.075	9.43	0.8199999	0.89	0.8199999	2215161
1715926500	0.795	0.055	7.43	0.75	0.795	0.74	1093438
1715840100	0.74	0.07	10.45	0.68	0.75	0.68	1429198
1715753700	0.67	0.03	4.69	0.63	0.675	0.63	506872
1715667300	0.64	0.03	4.92	0.635	0.645	0.63	158153
1715580900	0.61	-0.05	-7.58	0.66	0.705	0.61	489731
1715321700	0.66	-0.01	-1.49	0.68	0.71	0.66	519761
1715235300	0.67	0.025	3.88	0.65	0.67	0.6	698583
1715148900	0.645	0.015	2.38	0.63	0.675	0.62	705574
1715062500	0.63	0.04	6.78	0.59	0.635	0.59	741888
1714976100	0.59	0.0200001	3.51	0.5699999	0.595	0.56	892228
1714716900	0.5699999	0.0149999	2.70	0.56	0.5699999	0.545	1455754
1714630500	0.555	0.06	12.12	0.5	0.59	0.5	2090042
1714544100	0.495	0	0.00	0.495	0.495	0.495	0
1714457700	0.495	0	0.00	0.495	0.495	0.495	0
1714371300	0.495	-0.005	-1.00	0.51	0.51	0.47	406067
1714112100	0.5	-0.015	-2.91	0.515	0.515	0.49	454327
1713939300	0.515	-0.005	-0.96	0.53	0.53	0.51	399460
1713852900	0.52	-0.005	-0.95	0.53	0.54	0.51	101361

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions