MRG Metals Ltd Historical Data - MRQ | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
MRG Metals Ltd (MRQ)
MRG Metals Ltd (MRQ) Historical

MRG Metals Ltd (MRQ)

0.0035

0.00

( 0.00% )

Updated: 20:28:27

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	16.6666666667	0.003	0.0045	0.003	7227158	0.00391984	DE
4	0.0005	16.6666666667	0.003	0.0045	0.003	3390134	0.00376136	DE
12	-0.0015	-30	0.005	0.005	0.003	7384154	0.00391917	DE
26	0.002	133.333333333	0.0015	0.006	0.001	11204391	0.00374065	DE
52	0.0015	75	0.002	0.006	0.001	7555697	0.00341441	DE
156	-0.0065	-65	0.01	0.0155	0.001	5999652	0.00634659	DE
260	-0.0055	-61.1111111111	0.009	0.03	0.001	8175351	0.00959792	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1727331300	0.0035	-0.0005	-12.50	0.0035	0.0035	0.003	569851
1727244900	0.004	0.001	33.33	0.0035	0.004	0.0035	873110
1727158500	0.003	0	0.00	0.004	0.004	0.003	1862509
1727072100	0.003	-0.001	-25.00	0.004	0.004	0.003	925100
1726812900	0.004	0.0005	14.29	0.004	0.0045	0.0035	32256736
1726726500	0.0035	0.0005	16.67	0.003	0.0035	0.003	218333
1726640100	0.003	0	0.00	0.003	0.003	0.003	2900000
1726553700	0.003	-0.0005	-14.29	0.003	0.003	0.003	290
1726467300	0.0035	0.0005	16.67	0.003	0.0035	0.003	5782061
1726208100	0.003	0	0.00	0.003	0.003	0.003	125002
1726121700	0.003	0	0.00	0.003	0.003	0.003	0
1726035300	0.003	0	0.00	0.003	0.003	0.003	0
1725948900	0.003	-0.001	-25.00	0.004	0.004	0.003	1441398
1725862500	0.004	0	0.00	0.004	0.004	0.004	0
1725603300	0.004	0	0.00	0.004	0.004	0.004	166686
1725516900	0.004	0	0.00	0.004	0.004	0.004	0
1725430500	0.004	0.0005	14.29	0.004	0.004	0.004	11200
1725344100	0.0035	0	0.00	0.003	0.004	0.003	2088169
1725257700	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	3091285
1724998500	0.004	0.001	33.33	0.004	0.004	0.0035	2400265
1724912100	0.003	-0.0005	-14.29	0.003	0.003	0.003	100007
1724825700	0.0035	0	0.00	0.003	0.004	0.003	1027042
1724739300	0.0035	0.0005	16.67	0.0035	0.004	0.0035	6713227
1724652900	0.003	0	0.00	0.003	0.003	0.003	1159888
1724393700	0.003	0	0.00	0.003	0.003	0.003	7045343
1724307300	0.003	-0.001	-25.00	0.004	0.004	0.003	8611323
1724220900	0.004	0	0.00	0.004	0.004	0.004	1667297
1724134500	0.004	0	0.00	0.004	0.004	0.004	0
1724048100	0.004	0.0005	14.29	0.004	0.004	0.003	2429621
1723788900	0.0035	0	0.00	0.003	0.0035	0.003	2296244
1723702500	0.0035	0.0005	16.67	0.004	0.004	0.003	1438905
1723616100	0.003	0	0.00	0.003	0.003	0.003	310000
1723529700	0.003	-0.0005	-14.29	0.003	0.003	0.003	3000000
1723443300	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1723184100	0.0035	0.0005	16.67	0.0035	0.0035	0.0035	15000
1723097700	0.003	0	0.00	0.003	0.004	0.003	5832078
1723011300	0.003	0	0.00	0.003	0.003	0.003	0
1722924900	0.003	0	0.00	0.003	0.003	0.003	11647305
1722838500	0.003	-0.0005	-14.29	0.003	0.003	0.003	36613980
1722579300	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1722492900	0.0035	-0.0005	-12.50	0.0035	0.0035	0.0035	1800000
1722406500	0.004	0	0.00	0.004	0.004	0.004	137142
1722320100	0.004	0	0.00	0.004	0.004	0.003	8529961
1722233700	0.004	0.0005	14.29	0.004	0.004	0.0035	2954763
1721974500	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	834500
1721888100	0.004	0	0.00	0.003	0.004	0.003	1729534
1721801700	0.004	0	0.00	0.004	0.004	0.0035	25406967
1721715300	0.004	0	0.00	0.004	0.004	0.004	6020599
1721628900	0.004	0	0.00	0.004	0.004	0.004	2500000
1721369700	0.004	-0.0005	-11.11	0.004	0.0045	0.004	4080000
1721283300	0.0045	0	0.00	0.005	0.005	0.0045	7079999
1721196900	0.0045	0.0005	12.50	0.005	0.005	0.0045	4541834
1721110500	0.004	-0.001	-20.00	0.0045	0.005	0.004	15985943
1721024100	0.005	0.0005	11.11	0.0045	0.005	0.0045	1793900
1720764900	0.0045	-0.0005	-10.00	0.005	0.005	0.0045	1283866
1720678500	0.005	0.001	25.00	0.004	0.005	0.004	47317656
1720592100	0.004	-0.0005	-11.11	0.004	0.0045	0.004	3455520
1720505700	0.0045	0	0.00	0.005	0.005	0.0045	6381560
1720419300	0.0045	0.0005	12.50	0.005	0.005	0.004	10064919
1720160100	0.004	-0.0015	-27.27	0.005	0.005	0.004	80643793
1720073700	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1719987300	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1719900900	0.0055	0.002	57.14	0.004	0.006	0.004	76178657
1719814500	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	9597712
1719555300	0.004	0.0005	14.29	0.004	0.004	0.003	4672259
1719468900	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	3100000

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