MetAlert Inc (PK) Historical Data - MLRT | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
MetAlert Inc (PK) (MLRT)
MetAlert Inc (PK) (MLRT) Historical

MetAlert Inc (PK) (MLRT)

0.0328

0.00

(0.00%)

Closed July 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0027	8.97009966777	0.0301	0.0336	0.0246	6966	0.03285849	CS
4	-0.00016	-0.485436893204	0.03296	0.0379	0.0245	18119	0.03291585	CS
12	0.0071	27.626459144	0.0257	0.0479	0.0232	10554	0.0335586	CS
26	-0.0022	-6.28571428571	0.035	0.04845	0.016	27499	0.03549576	CS
52	-0.0871	-72.6438698916	0.1199	0.1199	0.016	41254	0.05623829	CS
156	-0.4072	-92.5454545455	0.44	0.55	0.016	42253	0.08610941	CS
260	-0.4072	-92.5454545455	0.44	0.55	0.016	42253	0.08610941	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721164800	0.0328	0	0.00	0.0328	0.0328	0.0328	0
1721078400	0.0328	0	0.00	0.0328	0.0328	0.0328	0
1720819200	0.0328	0.0008	2.50	0.0328	0.0328	0.0246	5732
1720733280	0.032	-0.001	-3.03	0.027	0.032	0.027	4017
1720646880	0.033	-0.0006	-1.79	0.030925	0.033	0.027345	16080
1720560540	0.0336	0.0086	34.40	0.0301	0.0336	0.0301	2034
1720473600	0.025	-0.0107	-29.97	0.0356	0.0357	0.0245	43116
1720213800	0.0357	0	0.00	0.0357	0.0357	0.0357	0
1720041000	0.0357	-0.0022	-5.80	0.0357	0.0357	0.0357	3000
1719955740	0.0379	0.0009	2.43	0.0379	0.0379	0.0379	298
1719868980	0.037	-0.0004	-1.07	0.03	0.037	0.03	57510
1719610020	0.0374	0.0037	10.98	0.0337	0.0374	0.03	56238
1719523200	0.0337	-0.0033	-8.92	0.0337	0.0337	0.0337	170
1719437040	0.037	0	0.00	0.0374	0.0374	0.0309	2500
1719350880	0.037	0.007	23.33	0.03085	0.037	0.03085	2013
1719264540	0.03	-0.0074	-19.79	0.0337	0.0337	0.03	60259
1719005340	0.0374	0	0.00	0.0374	0.0374	0.0374	0
1718918940	0.0374	0	0.00	0.0374	0.0374	0.0374	0
1718746140	0.0374	0.0008	2.19	0.03296	0.0374	0.03296	701
1718659680	0.0366	0	0.00	0.0333	0.0366	0.0333	8049
1718400300	0.0366	0.00281	8.32	0.034	0.0374	0.0337	9001
1718314140	0.03379	-0.00381	-10.13	0.0366	0.0366	0.03379	2814
1718227380	0.0376	0	0.00	0.03532	0.0376	0.034	7600
1718141340	0.0376	0.0006	1.62	0.0376	0.0376	0.03	13000
1718054880	0.037	0	0.00	0.0337999	0.0376	0.0337999	19366
1717795800	0.037	0.0126	51.64	0.0376	0.0376	0.0337999	9590
1717709400	0.0244	-0.0126	-34.05	0.0244	0.0244	0.0244	1362
1717622760	0.037	0	0.00	0.037	0.037	0.037	0
1717536360	0.037	0.007	23.33	0.037	0.037	0.037	1062
1717450140	0.03	-0.008	-21.05	0.038	0.038	0.03	25082
1717190940	0.038	0	0.00	0.038	0.038	0.038	0
1717104540	0.038	0	0.00	0.03359	0.038	0.03359	500
1717018020	0.038	0.0147	63.09	0.038	0.038	0.03212	5230
1716931740	0.0233	-0.00914	-28.18	0.0233	0.0233	0.0233	351
1716585840	0.0324399	0.0084399	35.17	0.0324399	0.0324399	0.0324399	4016
1716499740	0.024	-0.008	-25.00	0.0306	0.0306	0.024	968
1716412980	0.032	0	0.00	0.032	0.032	0.032	0
1716326580	0.032	0	0.00	0.032	0.032	0.032	0
1716240180	0.032	0	0.00	0.0319	0.032	0.0319	10000
1715981340	0.032	0.0001	0.31	0.0276	0.032	0.0276	17739
1715894940	0.0319	-0.0001	-0.31	0.0231999	0.0319	0.0231999	24744
1715808000	0.032	-0.006	-15.79	0.032	0.032	0.032	11373
1715722140	0.038	0.0011	2.98	0.038	0.038	0.038	8500
1715635200	0.0369	0.0009	2.50	0.029	0.0369	0.029	293
1715376120	0.036	0	0.00	0.036	0.036	0.036	0
1715289720	0.036	-0.0109	-23.24	0.029	0.0429	0.029	8009
1715203200	0.0469	0.0025	5.63	0.0469	0.0469	0.0469	100
1715117340	0.0444	-0.0035	-7.31	0.0444	0.0444	0.0444	277
1715030940	0.0479	0.0199	71.07	0.038	0.0479	0.0349	3094
1714771740	0.028	-0.0092	-24.73	0.028	0.028	0.028	222
1714685340	0.0371999	0.0022999	6.59	0.0261	0.0371999	0.0261	457
1714599000	0.0349	0	0.00	0.0349	0.0349	0.0349	0
1714512600	0.0349	-0.001	-2.79	0.0324	0.0349	0.0324	5000
1714425780	0.0359	0	0.00	0.0359	0.0359	0.0359	0
1714166580	0.0359	0.00105	3.01	0.0257	0.0359	0.0257	2339
1714080540	0.03485	0	0.00	0.03485	0.03485	0.03485	0
1713994140	0.03485	0	0.00	0.03485	0.03485	0.03485	0
1713907740	0.03485	0	0.00	0.03485	0.03485	0.03485	0
1713821340	0.03485	-0.00348	-9.08	0.0241	0.037445	0.0241	34229
1713561900	0.03833	0	0.00	0.03833	0.03833	0.03833	0
1713475500	0.03833	0	0.00	0.03833	0.03833	0.03833	0
1713389100	0.03833	0.00823	27.34	0.0329399	0.03833	0.0329399	1542

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