Metgasco Limited Historical Data - MEL | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Metgasco Limited (MEL)
Metgasco Limited (MEL) Historical

Metgasco Limited (MEL)

0.007

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.007	0.008	0.007	310843	0.0075074	DE
4	-0.001	-12.5	0.008	0.008	0.006	918100	0.00757789	DE
12	-0.002	-22.2222222222	0.009	0.009	0.006	1184902	0.00726452	DE
26	-0.002	-22.2222222222	0.009	0.012	0.006	909618	0.00803982	DE
52	-0.012	-63.1578947368	0.019	0.019	0.006	1045305	0.01156855	DE
156	-0.019	-73.0769230769	0.026	0.053	0.006	2064050	0.0255958	DE
260	-0.036	-83.7209302326	0.043	0.055	0.006	1597977	0.02647508	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.007	0	0.00	0.0065	0.007	0.0065	142857
1713507300	0.007	0	0.00	0.007	0.007	0.007	0
1713420900	0.007	0	0.00	0.007	0.007	0.007	550
1713334500	0.007	-0.001	-12.50	0.008	0.008	0.007	458810
1713248100	0.008	0	0.00	0.008	0.008	0.008	0
1713161700	0.008	0	0.00	0.007	0.008	0.007	473169
1712902500	0.008	0	0.00	0.008	0.008	0.008	500000
1712816100	0.008	0.001	14.29	0.0065	0.008	0.0065	1453776
1712729700	0.007	0.001	16.67	0.007	0.007	0.007	2916
1712643300	0.006	-0.001	-14.29	0.007	0.007	0.006	120000
1712553300	0.007	0	0.00	0.007	0.007	0.007	0
1712294100	0.007	0	0.00	0.007	0.007	0.007	141
1712207700	0.007	0	0.00	0.007	0.007	0.007	0
1712121300	0.007	0	0.00	0.007	0.007	0.007	0
1712034900	0.007	-0.001	-12.50	0.007	0.007	0.0065	4335603
1711602900	0.008	0	0.00	0.008	0.008	0.008	1
1711516500	0.008	0	0.00	0.007	0.008	0.007	1780182
1711430100	0.008	0	0.00	0.008	0.008	0.007	2809111
1711343700	0.008	0.001	14.29	0.008	0.008	0.008	1046
1711084500	0.007	0	0.00	0.007	0.007	0.007	0
1710998100	0.007	0	0.00	0.007	0.007	0.007	0
1710911700	0.007	0	0.00	0.008	0.008	0.007	5529219
1710825300	0.007	0	0.00	0.007	0.007	0.007	944347
1710738900	0.007	0	0.00	0.0065	0.007	0.0065	290020
1710479700	0.007	0	0.00	0.0065	0.007	0.0065	8186
1710393300	0.007	0	0.00	0.008	0.008	0.007	7208468
1710306900	0.007	-0.001	-12.50	0.008	0.008	0.007	3809669
1710220500	0.008	0.001	14.29	0.007	0.008	0.007	122500
1710134100	0.007	0	0.00	0.007	0.007	0.007	105167
1709874900	0.007	0	0.00	0.007	0.007	0.007	999153
1709788500	0.007	0	0.00	0.006	0.007	0.006	2597721
1709702100	0.007	0	0.00	0.007	0.007	0.007	4564901
1709615700	0.007	0	0.00	0.007	0.007	0.007	0
1709529300	0.007	0	0.00	0.007	0.007	0.007	503000
1709270100	0.007	0	0.00	0.007	0.007	0.007	101382
1709183700	0.007	0.001	16.67	0.007	0.007	0.007	600000
1709097300	0.006	0	0.00	0.006	0.006	0.006	0
1709010900	0.006	-0.001	-14.29	0.007	0.007	0.006	754953
1708924500	0.007	-0.001	-12.50	0.007	0.007	0.007	2416796
1708665300	0.008	0	0.00	0.008	0.008	0.008	10417
1708578900	0.008	0	0.00	0.008	0.008	0.008	0
1708492500	0.008	0.001	14.29	0.008	0.008	0.007	882669
1708406100	0.007	-0.001	-12.50	0.007	0.007	0.007	776930
1708319700	0.008	0	0.00	0.008	0.008	0.008	21
1708060500	0.008	0	0.00	0.008	0.008	0.008	9481
1707974100	0.008	0	0.00	0.008	0.008	0.008	0
1707887700	0.008	0	0.00	0.008	0.008	0.008	0
1707801300	0.008	0	0.00	0.008	0.008	0.008	2454
1707714900	0.008	0	0.00	0.008	0.008	0.008	0
1707455700	0.008	0	0.00	0.008	0.008	0.008	0
1707369300	0.008	0	0.00	0.008	0.008	0.008	587632
1707282900	0.008	0	0.00	0.008	0.008	0.008	229317
1707196500	0.008	0	0.00	0.008	0.008	0.008	3273962
1707110100	0.008	-0.0005	-5.88	0.008	0.008	0.008	100000
1706850900	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1706764500	0.0085	0.0005	6.25	0.009	0.009	0.0085	802422
1706678100	0.008	0	0.00	0.008	0.008	0.008	467182
1706591700	0.008	0	0.00	0.008	0.008	0.008	0
1706505300	0.008	-0.0005	-5.88	0.009	0.009	0.008	132619
1706159700	0.0085	0.0005	6.25	0.0085	0.0085	0.0085	576
1706073300	0.008	-0.001	-11.11	0.008	0.008	0.008	25050
1705986900	0.009	0	0.00	0.009	0.009	0.009	24000

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