Mitsu Mining & Smelting Co. Ltd (OP: MMSMY )
6.250
-0.010
(-0.16%)
Streaming Delayed Price
Updated: 2:26 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 5.520 | 35 | +0.14(+2.70%) | |||
| Mar 30, 2022 | 5.375 | 5.375 | 5.375 | 5.375 | 5,899 | -0.30(-5.29%) |
| Mar 29, 2022 | 5.670 | 5.690 | 5.670 | 5.675 | 3,200 | +0.13(+2.44%) |
| Mar 28, 2022 | 5.540 | 5.540 | 5.540 | 5.540 | 2,900 | -0.29(-4.97%) |
| Mar 25, 2022 | 5.830 | 5.830 | 5.830 | 5.830 | 500 | -0.01(-0.17%) |
| Mar 24, 2022 | 5.700 | 5.840 | 5.700 | 5.840 | 501 | +0.04(+0.69%) |
| Mar 22, 2022 | 5.800 | 0 | -0.04(-0.68%) | |||
| Mar 21, 2022 | 5.790 | 5.840 | 5.790 | 5.840 | 6,156 | +0.02(+0.34%) |
| Mar 18, 2022 | 5.665 | 5.820 | 5.665 | 5.820 | 7,130 | +0.25(+4.49%) |
| Mar 17, 2022 | 5.540 | 5.600 | 5.540 | 5.570 | 21,116 | +0.28(+5.29%) |
| Mar 10, 2022 | 5.290 | 600 | -0.29(-5.28%) | |||
| Mar 09, 2022 | 5.585 | 5.585 | 5.585 | 5.585 | 3,400 | +0.00(+0.00%) |
| Mar 08, 2022 | 5.585 | 5.585 | 5.585 | 5.585 | 3,487 | -0.21(-3.54%) |
| Feb 25, 2022 | 5.790 | 0 | +0.21(+3.76%) | |||
| Feb 24, 2022 | 5.570 | 5.580 | 5.570 | 5.580 | 5,217 | -0.13(-2.28%) |
| Feb 23, 2022 | 5.795 | 5.795 | 5.710 | 5.710 | 3,300 | +0.11(+1.96%) |
| Feb 22, 2022 | 5.580 | 5.600 | 5.580 | 5.600 | 3,200 | -0.28(-4.76%) |
| Feb 18, 2022 | 5.880 | 0 | +0.04(+0.60%) | |||
| Feb 16, 2022 | 5.845 | 0 | -0.00(-0.09%) | |||
| Feb 15, 2022 | 5.740 | 5.850 | 5.740 | 5.850 | 3,660 | +0.15(+2.63%) |
| Feb 14, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 255 | -0.12(-1.98%) |
| Feb 11, 2022 | 5.795 | 5.815 | 5.795 | 5.815 | 5,500 | +0.05(+0.87%) |
| Feb 10, 2022 | 5.640 | 5.765 | 5.640 | 5.765 | 6,363 | +0.02(+0.35%) |
| Feb 09, 2022 | 5.740 | 5.745 | 5.740 | 5.745 | 12,674 | +0.27(+4.93%) |
| Feb 08, 2022 | 5.475 | 5.475 | 5.475 | 5.475 | 2,600 | -0.14(-2.41%) |
| Feb 04, 2022 | 5.610 | 0 | +0.07(+1.17%) | |||
| Feb 03, 2022 | 5.545 | 5.545 | 2,500 | -0.17(-2.89%) | ||
| Feb 02, 2022 | 5.710 | 5.710 | 5.710 | 5.710 | 3,900 | +0.27(+4.96%) |
| Feb 01, 2022 | 5.435 | 5.440 | 5.435 | 5.440 | 3,965 | -0.02(-0.46%) |
| Jan 28, 2022 | 5.465 | 0 | +0.08(+1.58%) | |||
| Jan 27, 2022 | 5.335 | 5.380 | 5.335 | 5.380 | 2,003 | -0.27(-4.78%) |
| Jan 26, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 147 | +0.19(+3.48%) |
| Jan 25, 2022 | 5.460 | 5.460 | 5.460 | 5.460 | 200 | -0.12(-2.15%) |
| Jan 24, 2022 | 5.600 | 5.615 | 5.580 | 5.580 | 12,499 | -0.02(-0.36%) |
| Jan 21, 2022 | 5.620 | 5.620 | 5.600 | 5.600 | 3,600 | +0.00(+0.00%) |
| Jan 20, 2022 | 5.630 | 5.630 | 5.600 | 5.600 | 6,120 | -0.04(-0.71%) |
| Jan 19, 2022 | 5.640 | 5.640 | 5.640 | 5.640 | 1,100 | +0.04(+0.71%) |
| Jan 18, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 392 | +0.11(+2.00%) |
| Jan 11, 2022 | 5.490 | 0 | -0.01(-0.27%) | |||
| Jan 10, 2022 | 5.520 | 5.520 | 5.505 | 5.505 | 4,100 | +0.06(+1.19%) |
| Jan 07, 2022 | 5.375 | 5.440 | 5.375 | 5.440 | 4,700 | -0.12(-2.16%) |
| Jan 05, 2022 | 5.560 | 5.560 | 5.560 | 0 | +0.15(+2.77%) | |
| Jan 04, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 150 | +0.14(+2.66%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
