Minera IRL Ltd (PK) Historical Data - MRLLF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Minera IRL Ltd (PK) (MRLLF)
Minera IRL Ltd (PK) (MRLLF) Historical

Minera IRL Ltd (PK) (MRLLF)

0.0141

0.0017

(13.71%)

Closed March 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0017	13.7096774194	0.0124	0.0141	0.0124	0	0	CS
4	0.0017	13.7096774194	0.0124	0.0141	0.0124	20000	0.0124	CS
12	0.0021	17.5	0.012	0.015	0.01	16667	0.01259233	CS
26	-0.0078	-35.6164383562	0.0219	0.0298	0.01	48987	0.01490708	CS
52	-0.0048	-25.3968253968	0.0189	0.03	0.005	42046	0.0151022	CS
156	-0.0586	-80.6052269601	0.0727	0.1	0.0037	57817	0.02624826	CS
260	-0.0641	-81.9693094629	0.0782	0.1764	0.0037	47116	0.05878204	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742592540	0.0141	0.0017	13.71	0.0141	0.0141	0.0141	94000
1742506200	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1742419800	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1742333400	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1742246400	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1741987200	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1741900800	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1741814400	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1741728000	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1741641600	0.0124	-0.0001	-0.80	0.0124	0.0124	0.0124	40000
1741386360	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1741299960	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1741213560	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1741127160	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1741040760	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1740781560	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1740695160	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1740608760	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1740522360	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1740435960	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1740176760	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1740090360	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1740003960	0.0125	-0.002	-13.79	0.0125	0.0125	0.0125	15000
1739917740	0.0145	0	0.00	0.0145	0.0145	0.0145	10000
1739571960	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1739485560	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1739399160	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1739312760	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1739226360	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1738967160	0.0145	0.0005	3.57	0.015	0.015	0.0145	30000
1738880820	0.014	0	0.00	0.014	0.014	0.014	0
1738794420	0.014	0	0.00	0.014	0.014	0.014	0
1738708020	0.014	0	0.00	0.014	0.014	0.014	0
1738621620	0.014	0	0.00	0.014	0.014	0.014	0
1738362420	0.014	0	0.00	0.014	0.014	0.014	0
1738276020	0.014	0	0.00	0.014	0.014	0.014	0
1738189620	0.014	0	0.00	0.014	0.014	0.014	0
1738103220	0.014	0	0.00	0.014	0.014	0.014	0
1738016820	0.014	0	0.00	0.014	0.014	0.014	0
1737757620	0.014	0	0.00	0.014	0.014	0.014	0
1737671220	0.014	0	0.00	0.014	0.014	0.014	0
1737584820	0.014	0	0.00	0.014	0.014	0.014	0
1737498420	0.014	0	0.00	0.014	0.014	0.014	0
1737152820	0.014	0	0.00	0.014	0.014	0.014	0
1737066420	0.014	-0.00055	-3.78	0.014	0.014	0.014	10000
1736979960	0.01455	0	0.00	0.01455	0.01455	0.01455	0
1736893560	0.01455	0	0.00	0.01455	0.01455	0.01455	0
1736807160	0.01455	0	0.00	0.01455	0.01455	0.01455	0
1736547960	0.01455	0	0.00	0.01455	0.01455	0.01455	0
1736375160	0.01455	0	0.00	0.01455	0.01455	0.01455	0
1736288760	0.01455	0	0.00	0.01455	0.01455	0.01455	0
1736202360	0.01455	0	0.00	0.01455	0.01455	0.01455	0
1735943160	0.01455	0	0.00	0.01455	0.01455	0.01455	0
1735856760	0.01455	0	0.00	0.01455	0.01455	0.01455	0
1735683960	0.01455	0.00455	45.50	0.01455	0.01455	0.01455	7000
1735597740	0.01	-0.0001	-0.99	0.01	0.01	0.01	3000
1735338000	0.0101	-0.0019	-15.83	0.012	0.012	0.0101	35000
1735251000	0.012	0	0.00	0.012	0.012	0.012	0
1735078200	0.012	0	0.00	0.012	0.012	0.012	10000
1734992400	0.012	0.001	9.09	0.013	0.013	0.012	76000

Minera IRL (PK)

Greenvale Mining NL (PK)

Nu E Power (PK)

Holders Technology

Godo Steel (PK)

Thai Beverage Public (PK)

GR Silver Mining (QB)

Terveystalo Oy (PK)

Northern Star Investment... (CE)

Bank Audi SAL (GM)

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