M8S

M8 Sustainable Historical Data

M8S Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 0.021 0.001 5.0% 0.02 0.021 0.02 3,344,400
Nov 26 2021 0.02 0.00 0.0% 0.021 0.021 0.02 377,729
Nov 25 2021 0.02 -0.001 -4.76% 0.02 0.02 0.02 650,941
Nov 24 2021 0.021 -0.001 -4.55% 0.022 0.022 0.02 2,458,012
Nov 23 2021 0.022 0.00 0.0% 0.022 0.023 0.022 651,402
Nov 22 2021 0.022 0.00 0.0% 0.022 0.022 0.022 47,830
Nov 19 2021 0.022 0.00 0.0% 0.022 0.022 0.022 160,477
Nov 18 2021 0.022 -0.001 -4.35% 0.022 0.022 0.022 234,305
Nov 17 2021 0.023 0.00 0.0% 0.023 0.023 0.022 1,352,153
Nov 16 2021 0.023 0.00 0.0% 0.023 0.023 0.023 124,844
Nov 15 2021 0.023 0.00 0.0% 0.023 0.023 0.022 1,148,332
Nov 12 2021 0.023 0.00 0.0% 0.022 0.023 0.022 456,171
Nov 11 2021 0.023 0.001 4.55% 0.023 0.023 0.023 217,040
Nov 10 2021 0.022 0.00 0.0% 0.022 0.022 0.022 614,604
Nov 09 2021 0.022 -0.001 -4.35% 0.022 0.023 0.022 1,862,894
Nov 08 2021 0.023 -0.001 -4.17% 0.024 0.024 0.023 114,165
Nov 05 2021 0.024 0.001 4.35% 0.024 0.024 0.024 204,146
Nov 04 2021 0.023 0.00 0.0% 0.024 0.024 0.022 1,232,796
Nov 03 2021 0.023 0.001 4.55% 0.022 0.023 0.022 51,500
Nov 02 2021 0.022 -0.0015 -6.38% 0.023 0.023 0.022 184,105
Nov 01 2021 0.0235 -0.0005 -2.08% 0.024 0.024 0.023 858,424
Oct 29 2021 0.024 0.00 0.0% 0.024 0.024 0.023 441,157
Oct 28 2021 0.024 0.00 0.0% 0.025 0.025 0.024 373,999
Oct 27 2021 0.024 -0.001 -4.0% 0.024 0.024 0.024 280,400
Oct 26 2021 0.025 0.0005 2.04% 0.025 0.025 0.025 462,500
Oct 25 2021 0.0245 0.00 0.0% 0.0245 0.0245 0.0245 300,000
Oct 22 2021 0.0245 -0.0005 -2.0% 0.025 0.025 0.0245 135,999
Oct 21 2021 0.025 -0.001 -3.85% 0.025 0.025 0.025 50,000
Oct 20 2021 0.026 -0.001 -3.7% 0.027 0.027 0.024 1,261,989
Oct 19 2021 0.027 0.002 8.0% 0.025 0.027 0.025 673,455
Oct 18 2021 0.025 0.00 0.0% 0.024 0.025 0.024 399,166
Oct 15 2021 0.025 0.00 0.0% 0.025 0.025 0.0245 471,900
Oct 14 2021 0.025 -0.002 -7.41% 0.027 0.027 0.025 180,517
Oct 13 2021 0.027 0.003 12.5% 0.027 0.027 0.027 46,711
Oct 12 2021 0.024 0.00 0.0% 0.024 0.024 0.024 0.00
Oct 11 2021 0.024 -0.001 -4.0% 0.024 0.025 0.024 262,412
Oct 08 2021 0.025 0.00 0.0% 0.025 0.025 0.025 475,563
Oct 07 2021 0.025 0.00 0.0% 0.025 0.025 0.025 0.00
Oct 06 2021 0.025 0.001 4.17% 0.023 0.026 0.023 415,436
Oct 05 2021 0.024 -0.003 -11.11% 0.027 0.027 0.024 1,188,981
Oct 04 2021 0.027 -0.001 -3.57% 0.028 0.028 0.027 191,502
Oct 01 2021 0.028 -0.001 -3.45% 0.028 0.028 0.028 300,000
Sep 30 2021 0.029 0.00 0.0% 0.029 0.029 0.029 0.00
Sep 29 2021 0.029 -0.001 -3.33% 0.03 0.03 0.028 404,633
Sep 28 2021 0.03 0.00 0.0% 0.03 0.03 0.03 186,000
Sep 27 2021 0.03 -0.001 -3.23% 0.03 0.03 0.029 1,444,859
Sep 24 2021 0.031 -0.001 -3.13% 0.031 0.031 0.031 179,247
Sep 23 2021 0.032 0.00 0.0% 0.033 0.033 0.032 206,000
Sep 22 2021 0.032 0.001 3.23% 0.032 0.033 0.032 716,787
Sep 21 2021 0.031 -0.001 -3.13% 0.033 0.033 0.031 149,323
Sep 20 2021 0.032 0.002 6.67% 0.033 0.033 0.031 1,300,665
Sep 17 2021 0.03 0.00 0.0% 0.032 0.034 0.03 2,968,788
Sep 16 2021 0.03 -0.001 -3.23% 0.032 0.033 0.029 2,175,980
Sep 15 2021 0.031 0.00 0.0% 0.033 0.033 0.03 907,939
Sep 14 2021 0.031 0.0045 16.98% 0.027 0.032 0.027 6,273,796
Sep 13 2021 0.0265 0.0015 6.0% 0.025 0.0265 0.025 360,300
Sep 10 2021 0.025 0.002 8.7% 0.024 0.025 0.024 1,383,842
Sep 09 2021 0.023 0.00 0.0% 0.023 0.023 0.023 248,824
Sep 08 2021 0.023 -0.002 -8.0% 0.023 0.024 0.023 727,285
Sep 07 2021 0.025 -0.001 -3.85% 0.0255 0.0255 0.025 910,341
Sep 06 2021 0.026 0.00 0.0% 0.027 0.027 0.026 1,007,615
Sep 03 2021 0.026 0.00 0.0% 0.026 0.027 0.025 1,705,934
Sep 02 2021 0.026 0.003 13.04% 0.025 0.027 0.025 4,241,529
Sep 01 2021 0.023 0.002 9.52% 0.021 0.024 0.02 3,814,662
Your Recent History
ASX
M8S
M8 Sustain..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211130 00:42:36