M834S Historical Data - M834S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
M834S (M834S)
M834S (M834S) Historical

M834S (M834S)

0.725

0.05

(7.41%)

Closed July 24 11:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721752200	0.675	-0.08	-10.60	0.755	0.775	0.675	0
1721665800	0.755	-0.11	-12.72	0.795	0.795	0.725	0
1721406600	0.865	-0.07	-7.49	0.895	0.945	0.855	0
1721320200	0.935	0.03	3.31	0.945	0.965	0.895	0
1721233800	0.905	0.05	5.85	0.845	0.925	0.835	0
1721147400	0.855	-0.08	-8.56	0.895	0.895	0.825	0
1721061000	0.935	-0.05	-5.08	0.935	0.945	0.905	0
1720801800	0.985	0.02	2.07	0.975	1.0149999	0.965	0
1720715400	0.965	-0.02	-2.03	0.985	0.985	0.925	0
1720629000	0.985	0	0.00	0.915	0.985	0.915	0
1720542600	0.985	-0.05	-4.83	1.035	1.035	0.965	0
1720456200	1.035	-0.11	-9.61	1.045	1.055	1.0149999	0
1720197000	1.145	0.01	0.88	1.105	1.155	1.105	0
1720110600	1.135	0.07	6.57	1.105	1.145	1.085	0
1720024200	1.065	-0.04	-3.62	1.095	1.105	1.055	0
1719937800	1.105	0.03	2.79	1.105	1.135	1.095	0
1719851400	1.075	0.08	8.04	1.0149999	1.075	1.0049999	0
1719592200	0.995	-0.03	-2.93	1.045	1.075	0.975	0
1719505800	1.025	0.07	7.33	0.975	1.035	0.975	0
1719419400	0.955	-0.04	-4.02	1.0049999	1.025	0.945	0
1719333000	0.995	0	0.00	0.995	1.0149999	0.975	0
1719246600	0.995	0.02	2.05	0.955	1.0049999	0.935	0
1718987400	0.975	0	0.00	0.965	1.0049999	0.955	0
1718901000	0.975	0.01	1.04	0.955	1.0049999	0.945	0
1718814600	0.965	0.03	3.21	0.955	0.985	0.935	0
1718728200	0.935	0.08	9.36	0.885	0.935	0.865	0
1718641800	0.855	0.01	1.18	0.805	0.865	0.795	0
1718382600	0.845	0.01	1.20	0.825	0.895	0.825	0
1718296200	0.835	0.0200001	2.45	0.8149999	0.865	0.795	0
1718209800	0.8149999	0	0.00	0.835	0.885	0.805	0
1718123400	0.8149999	0.0499999	6.54	0.805	0.8149999	0.775	0
1718037000	0.765	0.08	11.68	0.705	0.765	0.705	0
1717777800	0.685	0	0.00	0.685	0.715	0.675	0
1717691400	0.685	0.09	15.13	0.625	0.685	0.615	0
1717605000	0.595	-0.01	-1.65	0.605	0.615	0.575	0
1717518600	0.605	-0.06	-9.02	0.635	0.635	0.585	0
1717432200	0.665	-0.16	-19.39	0.805	0.825	0.665	0
1717173000	0.825	-0.06	-6.78	0.855	0.895	0.825	0
1717086600	0.885	-0.05	-5.35	0.915	0.935	0.885	0
1717000200	0.935	0	0.00	0.965	0.985	0.935	0
1716913800	0.935	0.06	6.86	0.885	0.935	0.875	0
1716827400	0.875	0.05	6.06	0.845	0.875	0.835	0
1716568200	0.825	0.0100001	1.23	0.795	0.825	0.765	0
1716481800	0.8149999	-0.05	-5.78	0.805	0.885	0.805	0
1716395400	0.865	-0.03	-3.35	0.875	0.885	0.835	0
1716309000	0.895	-0.04	-4.28	0.905	0.925	0.855	0
1716222600	0.935	0.01	1.08	0.955	0.965	0.905	0
1715963400	0.925	0.05	5.71	0.925	0.925	0.895	0
1715877000	0.875	0.03	3.55	0.865	0.905	0.835	0
1715790600	0.845	0.01	1.20	0.875	0.875	0.785	0
1715704200	0.835	-0.04	-4.57	0.895	0.895	0.825	0
1715617800	0.875	-0.02	-2.23	0.845	0.915	0.845	0
1715358600	0.895	0	0.00	0.935	0.945	0.895	0
1715272200	0.895	0	0.00	0.905	0.925	0.895	0
1715185800	0.895	0.02	2.29	0.865	0.895	0.8149999	0
1715099400	0.875	-0.02	-2.23	0.905	0.905	0.855	0
1715013000	0.895	0.01	1.13	0.895	0.915	0.895	0
1714753800	0.885	-0.01	-1.12	0.905	0.925	0.875	0
1714667400	0.895	-0.17	-15.96	0.915	0.935	0.875	0
1714494600	1.065	-0.05	-4.48	1.095	1.135	1.0049999	0
1714408200	1.115	-0.06	-5.11	1.135	1.175	1.115	0
1714149000	1.175	0.1	9.30	1.165	1.195	1.145	0
1714062600	1.075	-0.01	-0.92	1.115	1.135	1.065	0
1713976200	1.085	0	0.00	1.135	1.135	1.085	0

TNF Pharmaceuticals

Ftfactorfx Cl B

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