MDM Permian Inc (PK) Historical Data - MDMP | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
MDM Permian Inc (PK) (MDMP)
MDM Permian Inc (PK) (MDMP) Historical

MDM Permian Inc (PK) (MDMP)

0.0098

0.0018

(22.50%)

Closed July 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0028	40	0.007	0.0106	0.0065	308913	0.00719366	CS
4	0.00175	21.7391304348	0.00805	0.0137	0.0065	325456	0.00860274	CS
12	-0.0023	-19.0082644628	0.0121	0.02	0.0064	426234	0.00924583	CS
26	0.00105	12	0.00875	0.029	0.00635	341254	0.01238758	CS
52	-0.0066	-40.243902439	0.0164	0.029	0.002	305597	0.01194579	CS
156	-0.1102	-91.8333333333	0.12	0.247	0.002	576432	0.07709469	CS
260	-0.0502	-83.6666666667	0.06	0.943	0.002	984019	0.18469488	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722288180	0.0098	0.0018	22.50	0.0084499	0.0098	0.0084499	12883
1722029100	0.008	-0.0005	-5.88	0.0085	0.0085	0.00715	140100
1721942400	0.0085	0.0015	21.43	0.0075	0.0085	0.0071	50550
1721856480	0.007	-0.001	-12.50	0.0106	0.0106	0.0065	765816
1721770140	0.008	0.0009	12.68	0.007	0.00825	0.007	27100
1721683740	0.0071	0.0001	1.43	0.007	0.00875	0.007	561000
1721424180	0.007	-0.003	-30.00	0.00756	0.0104	0.007	1383200
1721337960	0.01	0.00135	15.61	0.00925	0.01	0.0076	638601
1721251320	0.00865	-0.00135	-13.50	0.009	0.01	0.0076	934636
1721164920	0.01	-0.0025	-20.00	0.01	0.01	0.01	10000
1721078940	0.0125	0.0027	27.55	0.0082	0.0125	0.0082	101309
1720819200	0.0098	-0.0022	-18.33	0.0125	0.0125	0.0098	108346
1720733280	0.012	0.00158	15.16	0.012	0.012	0.012	10055
1720646880	0.01042	-0.00058	-5.27	0.0124	0.0124	0.01042	11000
1720560540	0.011	0.001	10.00	0.01085	0.01255	0.01085	90308
1720473600	0.01	-0.0035	-25.93	0.0135	0.0135	0.0083	297664
1720214640	0.0135	-0.0002	-1.46	0.0136	0.0136	0.0135	21050
1720041000	0.0137	0.0037	37.00	0.009	0.0137	0.009	300500
1719955740	0.01	0.001	11.11	0.008	0.01	0.008	306025
1719868980	0.009	0.001	12.50	0.00805	0.00904	0.007225	426400
1719610020	0.008	-5.0E-5	-0.62	0.0097	0.0097	0.0079399	211950
1719523200	0.00805	-0.0003	-3.59	0.0081499	0.0086	0.008	173413
1719437040	0.00835	-0.00025	-2.91	0.0081499	0.0086	0.0081499	142000
1719350880	0.0086	0.00026	3.12	0.0087	0.0087	0.0078	282500
1719264540	0.00834	0.00059	7.61	0.0084	0.00895	0.0078	335850
1719005220	0.00775	-7.5E-5	-0.96	0.0077	0.008	0.0075	382690
1718918640	0.007825	-0.000575	-6.85	0.009	0.009	0.0068	1163205
1718746140	0.0084	-0.004	-32.26	0.01415	0.01415	0.0064	11141918
1718659680	0.0124	-0.0036	-22.50	0.01419	0.01419	0.0124	3200
1718400300	0.016	0.00081	5.33	0.01384	0.016	0.01384	9481
1718314140	0.01519	0.00319	26.58	0.0135	0.018	0.0134	139100
1718227380	0.012	-0.00115	-8.75	0.01314	0.01314	0.0117	59419
1718141340	0.01315	0.00135	11.44	0.01315	0.01315	0.01288	1493
1718054880	0.0118	0	0.00	0.0118	0.0118	0.0118	20032
1717795800	0.0118	-0.00145	-10.94	0.0118	0.01315	0.0118	85760
1717709400	0.01325	-0.00019	-1.41	0.012	0.01325	0.0118	120530
1717622460	0.01344	-0.00126	-8.57	0.0144	0.0144	0.012	8548
1717536360	0.0147	-0.0003	-2.00	0.01335	0.0147	0.01335	3205
1717450140	0.015	0.0019	14.50	0.0122	0.0178	0.0117	40112
1717190940	0.0131	-0.0029	-18.13	0.0179	0.0179	0.0119	27627
1717104540	0.016	0.001	6.67	0.0121	0.016	0.0121	40230
1717018020	0.015	-0.00015	-0.99	0.0121	0.015	0.0121	12000
1716931740	0.01515	-0.00325	-17.66	0.0121	0.01669	0.0113	172272
1716585840	0.0184	0.0044	31.43	0.017	0.0184	0.0127	120000
1716499740	0.014	-0.0037	-20.90	0.017	0.017	0.014	10457
1716412800	0.0177	0.0047	36.15	0.0162	0.0189	0.016	12600
1716326940	0.013	0.0019	17.12	0.0114299	0.02	0.0085	726938
1716240180	0.0111	-0.0014	-11.20	0.0125	0.0125	0.0095	635272
1715981340	0.0125	-0.001	-7.41	0.0135	0.0135	0.0112	41903
1715894940	0.0135	0.0005	3.85	0.012	0.0135	0.012	33260
1715808000	0.013	0.001	8.33	0.013	0.013	0.01235	31312
1715722140	0.012	0.000625	5.49	0.011	0.0129	0.0106	412343
1715635200	0.011375	-0.000825	-6.76	0.011	0.0129	0.011	11894
1715376000	0.0122	-0.00042	-3.33	0.01151	0.0126	0.01151	12995
1715289720	0.01262	-0.00228	-15.30	0.0128	0.0138	0.0109	195050
1715203200	0.0149	0.00106	7.66	0.015	0.017	0.01479	158900
1715117340	0.01384	0.00034	2.52	0.015	0.015	0.01384	28262
1715030940	0.0135	0.00104	8.35	0.0121	0.014	0.01	1103981
1714771740	0.01246	1.0E-5	0.08	0.0127	0.0127	0.0121	67100
1714685340	0.0124499	-0.00745	-37.44	0.0199	0.0199	0.01	459100
1714598400	0.0199	0.00135	7.28	0.0172	0.0199	0.0172	60257
1714512600	0.01855	-0.0008	-4.13	0.01855	0.01855	0.01855	2560

MDM Permian (PK)

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