Metal Energy Corp Historical Data - MERG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Metal Energy Corp (MERG)
Metal Energy Corp (MERG) Historical

Metal Energy Corp (MERG)

0.015

0.00

(0.00%)

Closed July 28 4:00PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722030000	0.015	0	0.00	0.015	0.015	0.015	12
1721943600	0.015	-0.005	-25.00	0.015	0.02	0.015	123000
1721857200	0.02	0	0.00	0.02	0.02	0.02	1000
1721770800	0.02	0	0.00	0.02	0.02	0.02	0
1721684400	0.02	0.005	33.33	0.02	0.02	0.02	12000
1721425200	0.015	-0.005	-25.00	0.015	0.015	0.015	32294
1721338800	0.02	0	0.00	0.02	0.02	0.02	1000
1721252400	0.02	0	0.00	0.02	0.02	0.02	0
1721166000	0.02	0	0.00	0.02	0.02	0.02	0
1721079600	0.02	0	0.00	0.02	0.02	0.02	0
1720820400	0.02	0	0.00	0.02	0.02	0.02	0
1720734000	0.02	0	0.00	0.02	0.02	0.02	0
1720647600	0.02	0	0.00	0.02	0.02	0.02	10000
1720561200	0.02	0	0.00	0.02	0.02	0.02	523
1720474800	0.02	0	0.00	0.02	0.02	0.02	1000
1720215600	0.02	0	0.00	0.02	0.02	0.02	0
1720129200	0.02	0	0.00	0.02	0.02	0.02	0
1720042800	0.02	0	0.00	0.02	0.02	0.02	0
1719956400	0.02	0	0.00	0.02	0.02	0.02	0
1719610800	0.02	0	0.00	0.02	0.02	0.02	0
1719524400	0.02	0	0.00	0.02	0.02	0.02	160
1719438000	0.02	0	0.00	0.02	0.02	0.02	193
1719351600	0.02	0	0.00	0.015	0.02	0.015	104193
1719265200	0.02	0	0.00	0.02	0.02	0.02	0
1719006000	0.02	0	0.00	0.02	0.02	0.02	0
1718919600	0.02	0	0.00	0.02	0.02	0.02	0
1718833200	0.02	0	0.00	0.02	0.02	0.02	0
1718746800	0.02	0	0.00	0.02	0.02	0.02	4500
1718660400	0.02	0.005	33.33	0.02	0.02	0.02	100000
1718401200	0.015	0	0.00	0.015	0.015	0.015	38000
1718314800	0.015	-0.005	-25.00	0.015	0.015	0.015	12790
1718228400	0.02	0.005	33.33	0.02	0.02	0.02	186000
1718142000	0.015	0	0.00	0.015	0.015	0.015	20000
1718055600	0.015	0	0.00	0.015	0.015	0.015	0
1717796400	0.015	0	0.00	0.02	0.02	0.015	60000
1717710000	0.015	-0.005	-25.00	0.015	0.015	0.015	10000
1717623600	0.02	0	0.00	0.02	0.02	0.02	24000
1717537200	0.02	0	0.00	0.02	0.02	0.02	0
1717450800	0.02	0	0.00	0.02	0.02	0.02	8000
1717191600	0.02	0	0.00	0.02	0.02	0.02	15000
1717105200	0.02	0.005	33.33	0.02	0.02	0.02	50000
1717018800	0.015	0	0.00	0.015	0.015	0.015	500
1716932400	0.015	0	0.00	0.015	0.015	0.015	0
1716846000	0.015	-0.005	-25.00	0.015	0.015	0.015	100000
1716586800	0.02	0	0.00	0.02	0.02	0.02	0
1716500400	0.02	0	0.00	0.02	0.02	0.02	30000
1716414000	0.02	0	0.00	0.02	0.02	0.02	1421
1716327600	0.02	0	0.00	0.02	0.02	0.02	79565
1715982000	0.02	0.005	33.33	0.02	0.02	0.02	78000
1715895600	0.015	-0.005	-25.00	0.015	0.015	0.015	160000
1715809200	0.02	0	0.00	0.015	0.02	0.015	42200
1715722800	0.02	0	0.00	0.02	0.02	0.02	0
1715636400	0.02	0	0.00	0.02	0.02	0.02	0
1715377200	0.02	0	0.00	0.02	0.02	0.02	60000
1715290800	0.02	0	0.00	0.015	0.02	0.015	91000
1715204400	0.02	0	0.00	0.02	0.02	0.02	0
1715118000	0.02	0	0.00	0.02	0.02	0.02	0
1715031600	0.02	0	0.00	0.02	0.02	0.02	206777
1714772400	0.02	0	0.00	0.02	0.02	0.02	0
1714686000	0.02	0	0.00	0.02	0.02	0.02	0
1714599600	0.02	0	0.00	0.02	0.02	0.02	27000
1714513200	0.02	0	0.00	0.02	0.02	0.02	0
1714426800	0.02	-0.005	-20.00	0.02	0.02	0.02	202000

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