Miata Metals Corp Historical Data - 8NQ | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Miata Metals Corp (8NQ)
Miata Metals Corp (8NQ) Historical

Miata Metals Corp (8NQ)

0.625

-0.02

( -3.10% )

Updated: 11:52:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-5.30303030303	0.66	0.725	0.615	19668	0.6810364	DE
4	0.04	6.83760683761	0.585	0.79	0.5799999	58313	0.71446204	DE
12	0.185	42.0454545455	0.44	0.79	0.344	37218	0.61717299	DE
26	0.074	13.4301270417	0.551	0.79	0.32	26681	0.5765814	DE
52	0.074	13.4301270417	0.551	0.79	0.32	26681	0.5765814	DE
156	0.074	13.4301270417	0.551	0.79	0.32	26681	0.5765814	DE
260	0.074	13.4301270417	0.551	0.79	0.32	26681	0.5765814	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741642020	0.7	0.085	13.82	0.72	0.725	0.7	43490
1741382820	0.615	-0.06	-8.89	0.63	0.63	0.615	5881
1741296420	0.675	0.015	2.27	0.645	0.675	0.63	12000
1741210020	0.66	0	0.00	0.66	0.66	0.66	0
1741123620	0.66	-0.01	-1.49	0.66	0.685	0.66	17300
1741037220	0.67	0	0.00	0.64	0.685	0.63	77092
1740778020	0.67	-0.02	-2.90	0.66	0.675	0.655	6310
1740691620	0.6899999	0.0149999	2.22	0.6949999	0.6949999	0.645	38119
1740605220	0.675	-0.015	-2.17	0.7	0.7	0.675	7856
1740518820	0.6899999	-0.06	-8.00	0.75	0.75	0.6899999	41455
1740432420	0.75	-0.01	-1.32	0.785	0.785	0.75	49702
1740173220	0.76	0.015	2.01	0.765	0.785	0.76	64142
1740086820	0.745	0.025	3.47	0.77	0.79	0.74	208188
1740000420	0.72	-0.02	-2.70	0.74	0.78	0.705	130879
1739914020	0.74	0.0450001	6.47	0.7	0.74	0.665	195228
1739827620	0.6949999	0.0549999	8.59	0.615	0.71	0.615	161161
1739568420	0.64	0.01	1.59	0.625	0.64	0.625	4500
1739482020	0.63	0.02	3.28	0.615	0.635	0.605	12307
1739395620	0.61	0.01	1.67	0.645	0.645	0.61	5136
1739309220	0.6	0.015	2.56	0.585	0.61	0.5799999	27200
1739222820	0.585	-0.055	-8.59	0.65	0.65	0.585	38034
1738963620	0.64	-0.045	-6.57	0.635	0.64	0.615	18408
1738877220	0.685	0.05	7.87	0.685	0.685	0.685	5500
1738790820	0.635	0.005	0.79	0.5749999	0.635	0.5749999	40403
1738704420	0.63	0.02	3.28	0.635	0.64	0.6	30932
1738618020	0.61	0.02	3.39	0.59	0.63	0.59	20701
1738358820	0.59	0.04	7.27	0.5	0.615	0.5	55452
1738272420	0.55	0.025	4.76	0.55	0.55	0.55	3700
1738186020	0.525	-0.005	-0.94	0.51	0.525	0.51	12222
1738099620	0.53	0	0.00	0.53	0.53	0.53	0
1738013220	0.53	0.02	3.92	0.48	0.53	0.48	22360
1737754020	0.51	-0.015	-2.86	0.52	0.52	0.47	56726
1737667620	0.525	0.055	11.70	0.474	0.525	0.474	19527
1737581220	0.47	-0.03	-6.00	0.5	0.5	0.47	3020
1737494820	0.5	0.046	10.13	0.464	0.5	0.456	36080
1737408420	0.454	0.018	4.13	0.454	0.454	0.454	2600
1737149220	0.436	0.008	1.87	0.436	0.436	0.436	2200
1737062820	0.428	-0.004	-0.93	0.416	0.438	0.402	2175
1736976420	0.432	0.026	6.40	0.424	0.432	0.424	7300
1736890020	0.406	0	0.00	0.406	0.406	0.406	0
1736803620	0.406	-0.014	-3.33	0.4	0.45	0.4	17860
1736544420	0.42	0.04	10.53	0.42	0.42	0.42	300
1736458020	0.38	-0.018	-4.52	0.38	0.38	0.378	14535
1736371620	0.398	-0.032	-7.44	0.372	0.398	0.3439999	31643
1736285220	0.43	0.048	12.57	0.374	0.43	0.374	2717
1736198820	0.382	-0.01	-2.55	0.376	0.382	0.374	17100
1735939620	0.392	0.016	4.26	0.378	0.392	0.378	4701
1735853220	0.376	-0.024	-6.00	0.43	0.43	0.376	14055
1735594020	0.4	-0.002	-0.50	0.412	0.422	0.4	24600
1735334820	0.402	-0.018	-4.29	0.412	0.412	0.402	11100
1734989220	0.42	-0.01	-2.33	0.48	0.48	0.42	56912
1734730020	0.43	0.006	1.42	0.442	0.464	0.426	129028
1734643620	0.424	-0.036	-7.83	0.438	0.438	0.402	11425
1734557220	0.46	0.034	7.98	0.462	0.462	0.44	57355
1734470820	0.426	-0.004	-0.93	0.44	0.446	0.42	56726
1734384420	0.43	0.056	14.97	0.406	0.43	0.396	90505
1734073200	0.374	0	0.00	0.374	0.374	0.374	0
1733986800	0.374	0	0.00	0.374	0.374	0.374	0
1733900400	0.374	0	0.00	0.374	0.374	0.374	0

Direxion Daily 7 to 10 Y...

Invesco China Technology...

Dassault Systemes

Harbor Active Small Cap ...

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