Mustang Energy Corp Historical Data - MEC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Mustang Energy Corp (MEC)
Mustang Energy Corp (MEC) Historical

Mustang Energy Corp (MEC)

0.33

-0.005

(-1.49%)

Closed November 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	10	0.3	0.335	0.28	420008	0.32276168	CS
4	-0.005	-1.49253731343	0.335	0.34	0.265	323354	0.31917075	CS
12	0.15	83.3333333333	0.18	0.455	0.18	194930	0.3396855	CS
26	0.275	500	0.055	0.5	0.055	94724	0.33038808	CS
52	0.275	500	0.055	0.5	0.055	48114	0.33038808	CS
156	0.275	500	0.055	0.5	0.055	16123	0.33038808	CS
260	0.275	500	0.055	0.5	0.055	10903	0.33038808	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732226700	0.33	-0.005	-1.49	0.325	0.33	0.32	154255
1732140300	0.335	0.015	4.69	0.31	0.335	0.31	404065
1732053900	0.32	-0.005	-1.54	0.33	0.33	0.31	619305
1731967500	0.325	0.01	3.17	0.33	0.33	0.3	615476
1731708300	0.315	0.005	1.61	0.31	0.32	0.31	254641
1731621900	0.31	0.01	3.33	0.3	0.32	0.28	206552
1731535500	0.3	-0.01	-3.23	0.31	0.31	0.29	284208
1731449100	0.31	-0.025	-7.46	0.325	0.33	0.31	370659
1731362700	0.335	0.005	1.52	0.33	0.335	0.325	366638
1731103500	0.33	0.005	1.54	0.33	0.33	0.32	383500
1731017100	0.325	0.005	1.56	0.325	0.33	0.32	361287
1730930700	0.32	0.02	6.67	0.305	0.33	0.3	250101
1730844300	0.3	-0.03	-9.09	0.33	0.33	0.295	94000
1730757900	0.33	0	0.00	0.33	0.34	0.31	491447
1730495100	0.33	0.005	1.54	0.325	0.34	0.31	468788
1730408700	0.325	0.035	12.07	0.295	0.33	0.295	116000
1730322300	0.29	-0.035	-10.77	0.325	0.33	0.29	259269
1730235900	0.325	0.02	6.56	0.31	0.325	0.3	210600
1730149500	0.305	0.035	12.96	0.3	0.32	0.3	280500
1729890300	0.27	-0.055	-16.92	0.32	0.325	0.265	226050
1729803900	0.325	0	0.00	0.335	0.335	0.315	204000
1729717500	0.325	0.005	1.56	0.325	0.33	0.3	311500
1729631100	0.32	0.01	3.23	0.32	0.33	0.3	456500
1729544700	0.31	-0.02	-6.06	0.355	0.37	0.3	321855
1729285500	0.33	-0.01	-2.94	0.35	0.35	0.33	116453
1729199100	0.34	-0.045	-11.69	0.37	0.38	0.315	304571
1729112700	0.385	-0.04	-9.41	0.4099999	0.4099999	0.385	268350
1729026300	0.425	0.005	1.19	0.425	0.435	0.415	295600
1728680700	0.42	-0.02	-4.55	0.43	0.44	0.415	330079
1728594300	0.44	0	0.00	0.44	0.455	0.42	223547
1728507900	0.44	-0.005	-1.12	0.455	0.455	0.44	30500
1728421500	0.445	0.005	1.14	0.435	0.455	0.425	297617
1728335100	0.44	0.01	2.33	0.435	0.45	0.425	475090
1728075900	0.43	0	0.00	0.43	0.44	0.43	62750
1727989500	0.43	0.0200001	4.88	0.42	0.43	0.42	12000
1727903100	0.4099999	-0.01	-2.38	0.425	0.44	0.4099999	93500
1727816700	0.42	0.015	3.70	0.4099999	0.44	0.39	76000
1727730300	0.405	0.055	15.71	0.35	0.425	0.35	47000
1727471100	0.35	0.02	6.06	0.315	0.35	0.315	201000
1727384700	0.33	0.025	8.20	0.295	0.33	0.295	106000
1727298300	0.305	-0.02	-6.15	0.325	0.325	0.305	45000
1727211900	0.325	0.01	3.17	0.325	0.325	0.325	1000
1727125500	0.315	-0.01	-3.08	0.32	0.325	0.315	110500
1726866300	0.325	0.025	8.33	0.315	0.325	0.315	18000
1726779900	0.3	-0.03	-9.09	0.32	0.32	0.3	34000
1726693500	0.33	0	0.00	0.33	0.33	0.33	47714
1726607100	0.33	0	0.00	0.33	0.34	0.325	40500
1726520700	0.33	0.035	11.86	0.295	0.34	0.295	145000
1726261500	0.295	0	0.00	0.295	0.295	0.295	0
1726175100	0.295	-0.005	-1.67	0.3	0.32	0.295	32000
1726088700	0.3	0.03	11.11	0.27	0.3	0.27	99360
1726002300	0.27	0.015	5.88	0.27	0.29	0.27	95000
1725915900	0.255	0	0.00	0.255	0.255	0.255	0
1725656700	0.255	0.015	6.25	0.255	0.255	0.255	4500
1725570300	0.24	0	0.00	0.24	0.24	0.24	0
1725483900	0.24	0.005	2.13	0.235	0.24	0.235	35360
1725397500	0.235	0.005	2.17	0.23	0.235	0.23	10000
1725051900	0.23	0	0.00	0.23	0.23	0.23	0
1724965500	0.23	0.06	35.29	0.18	0.23	0.18	91000
1724879100	0.17	0	0.00	0.18	0.185	0.17	23000
1724792700	0.17	-0.03	-15.00	0.195	0.2	0.17	62000
1724706300	0.2	0	0.00	0.2	0.22	0.185	64500
1724447100	0.2	0	0.00	0.195	0.2	0.18	21000
1724360700	0.2	0	0.00	0.2	0.2	0.2	2000

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