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 28, 2018 | 8.360 | 8.360 | 8.360 | 0 | -0.40(-4.57%) | |
| Mar 12, 2018 | 8.760 | 8.760 | 8.760 | 0 | -0.01(-0.11%) | |
| Mar 08, 2018 | 8.770 | 8.770 | 8.770 | 99 | +0.03(+0.34%) | |
| Mar 07, 2018 | 8.740 | 8.740 | 8.740 | 8.740 | 275 | -0.50(-5.41%) |
| Mar 06, 2018 | 9.235 | 9.240 | 9.235 | 9.240 | 1,826 | +0.18(+1.99%) |
| Mar 05, 2018 | 8.900 | 9.060 | 8.900 | 9.060 | 800 | -0.51(-5.33%) |
| Mar 02, 2018 | 9.480 | 9.570 | 9.480 | 9.570 | 846 | -0.31(-3.14%) |
| Mar 01, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 4,167 | -0.35(-3.42%) |
| Feb 28, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 316 | +0.16(+1.59%) |
| Feb 27, 2018 | 9.790 | 10.07 | 9.790 | 10.07 | 609 | -0.18(-1.76%) |
| Feb 13, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.25(+2.50%) | |
| Feb 12, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 232 | +0.35(+3.63%) |
| Feb 09, 2018 | 9.650 | 9.650 | 9.650 | 9.650 | 3,043 | -0.83(-7.92%) |
| Feb 07, 2018 | 10.48 | 10.48 | 10.48 | 91 | -0.71(-6.34%) | |
| Feb 02, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.32(-2.78%) | |
| Feb 01, 2018 | 11.14 | 11.51 | 11.14 | 11.51 | 788 | +0.14(+1.23%) |
| Jan 31, 2018 | 11.37 | 11.37 | 11.37 | 11.37 | 528 | +0.13(+1.16%) |
| Jan 30, 2018 | 11.24 | 11.24 | 11.24 | 11.24 | 278 | -0.50(-4.26%) |
| Jan 26, 2018 | 11.74 | 11.74 | 11.74 | 0 | -0.11(-0.93%) | |
| Jan 25, 2018 | 11.85 | 11.85 | 11.85 | 11.85 | 452 | -0.36(-2.95%) |
| Jan 22, 2018 | 12.21 | 12.21 | 12.21 | 0 | -0.61(-4.76%) | |
| Jan 16, 2018 | 12.82 | 12.82 | 12.82 | 48 | -0.13(-1.00%) | |
| Jan 12, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.26(+2.05%) | |
| Jan 11, 2018 | 12.69 | 12.69 | 12.69 | 12.69 | 296 | +0.11(+0.87%) |
| Jan 09, 2018 | 12.58 | 12.58 | 12.58 | 36 | +0.21(+1.70%) | |
| Jan 08, 2018 | 12.37 | 12.37 | 12.37 | 12.37 | 464 | +0.21(+1.73%) |
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.
