MetAlert Inc (PK) Historical Data - MLRT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

0.0158

0.0008

(5.33%)

Closed 13 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0007	-4.24242424242	0.0165	0.017	0.015	60836	0.01600323	CS
4	-0.01185	-42.8571428571	0.02765	0.031	0.015	263679	0.02227997	CS
12	-0.025295	-61.5525003042	0.041095	0.05	0.015	114255	0.0248133	CS
26	-0.0142	-47.3333333333	0.03	0.05	0.015	63544	0.02711221	CS
52	-0.0152	-49.0322580645	0.031	0.05	0.015	40885	0.02796804	CS
156	-0.4242	-96.4090909091	0.44	0.55	0.015	46004	0.0692083	CS
260	-0.4242	-96.4090909091	0.44	0.55	0.015	46004	0.0692083	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739398920	0.0158	0.0008	5.33	0.017	0.017	0.015	119967
1739312940	0.015	-0.002	-11.76	0.015	0.015	0.015	411
1739226000	0.017	0.001	6.25	0.017	0.017	0.017	1001
1738966800	0.016	0	0.00	0.016	0.016	0.016	0
1738880400	0.016	0	0.00	0.0165	0.017	0.016	181095
1738794480	0.016	0	0.00	0.016	0.016	0.016	0
1738708080	0.016	0.00035	2.24	0.016	0.017	0.016	18004
1738621740	0.01565	-0.00085	-5.15	0.0162999	0.0168999	0.0156	14623
1738362000	0.0165	-0.0005	-2.94	0.017	0.017	0.0165	106183
1738276080	0.017	-0.0015	-8.11	0.021	0.021	0.0168	161075
1738189740	0.0185	-0.0034	-15.53	0.0198	0.0203	0.01765	1220241
1738103280	0.0219	-0.0001	-0.45	0.02154	0.0219	0.021	43001
1738016820	0.022	-0.003	-12.00	0.0234	0.024	0.0195	549164
1737757440	0.025	0.0005	2.04	0.02412	0.0252	0.02412	38854
1737671220	0.0245	-0.0065	-20.97	0.0275	0.028875	0.0235	1016612
1737584640	0.031	0.0066	27.05	0.0244	0.031	0.024175	456457
1737498540	0.0244	0.0034	16.19	0.0206	0.0244	0.0206	279096
1737152880	0.021	-0.005	-19.23	0.0252	0.0252	0.021	161768
1737066420	0.026	-0.0001	-0.38	0.02759	0.02759	0.0221	227130
1736979720	0.0261	0	0.00	0.02765	0.0291	0.0261	7820
1736893380	0.0261	-0.0031	-10.62	0.0261	0.0261	0.0261	103
1736806800	0.0292	0.001	3.55	0.0266	0.0292	0.0243	59387
1736547720	0.0282	0.0021	8.05	0.029025	0.03	0.027595	52498
1736375340	0.0261	-0.004	-13.29	0.033	0.033	0.0261	87028
1736288940	0.0301	-0.0019	-5.94	0.0301	0.0301	0.0263	79636
1736202180	0.032	0	0.00	0.032	0.032	0.032	0
1735942980	0.032	-0.002	-5.88	0.032	0.032	0.032	1800
1735856700	0.034	0.002	6.25	0.034	0.034	0.03	2610
1735683960	0.032	0.0015	4.92	0.03	0.03204	0.03	23244
1735597740	0.0305	-0.0015	-4.69	0.034	0.034	0.0305	5118
1735338000	0.032	-0.0014	-4.19	0.03	0.0324	0.03	31170
1735252020	0.0334	-0.0006	-1.76	0.03	0.034	0.0291	48620
1735078800	0.034	0	0.00	0.034	0.034	0.034	0
1734992400	0.034	0.003	9.68	0.032	0.034	0.03	16009
1734733200	0.031	0.0009	2.99	0.032	0.0327	0.03	129620
1734646800	0.0301	-0.0088	-22.62	0.0301	0.0301	0.0301	2014
1734560940	0.0388999	-0.0091	-18.96	0.037	0.045	0.0301	194085
1734474360	0.048	0.011	29.73	0.048	0.048	0.048	204
1734388140	0.037	0.001	2.78	0.037	0.037	0.037	397
1734128940	0.036	-0.001	-2.70	0.0478	0.0478	0.036	2331
1734042480	0.037	-0.011	-22.92	0.04	0.042	0.037	8834
1733955900	0.048	0.002	4.35	0.034	0.048	0.034	17476
1733869200	0.046	0	0.00	0.046	0.046	0.046	0
1733782800	0.046	0	0.00	0.0405	0.048	0.0405	27276
1733523600	0.046	-0.001	-2.13	0.0320999	0.049	0.0262	112659
1733437500	0.047	-0.002	-4.08	0.0405	0.04885	0.0405	5018
1733350980	0.049	0.00565	13.03	0.0377	0.049	0.0377	38789
1733264700	0.04335	-0.00615	-12.42	0.049	0.049	0.0375	6100
1733178180	0.0495	-0.0005	-1.00	0.0371999	0.0495	0.0371999	11113
1732919340	0.05	0	0.00	0.05	0.05	0.05	0
1732746540	0.05	0.009	21.95	0.04	0.05	0.0371	25353
1732660140	0.041	0.001	2.50	0.041	0.041	0.032	997
1732573560	0.04	-0.009	-18.37	0.037	0.04	0.037	9431
1732314000	0.049	-0.0005	-1.01	0.045875	0.049	0.04	2416
1732227900	0.0495	0.0005	1.02	0.041095	0.0495	0.041095	385
1732141200	0.049	0	0.00	0.049	0.049	0.049	0
1732054800	0.049	-0.001	-2.00	0.0361	0.049	0.0361	2497
1731968640	0.05	0.0042	9.17	0.0400999	0.05	0.04	4974
1731709260	0.0458	-0.00045	-0.97	0.042	0.0465	0.04	36058
1731622800	0.04625	-0.00175	-3.65	0.0425	0.05	0.0425	123783
1731536760	0.048	0.004	9.09	0.03	0.048	0.03	3206

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions