Activium Group Historical Data - MLACT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Activium Group (MLACT)
Activium Group (MLACT) Historical

Activium Group (MLACT)

1.50

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.5	1.5	1.5	219	1.5	DE
4	-0.5	-25	2	2	1.5	199	1.73178392	DE
12	0.15	11.1111111111	1.35	2	1.27	157	1.53398857	DE
26	0.09	6.3829787234	1.41	2	1.27	148	1.50544146	DE
52	0.3	25	1.2	2	1.06	227	1.50931592	DE
156	0.06	4.16666666667	1.44	2	1.04	273	1.37439115	DE
260	0	0	1.5	4.3	0.73	374	1.60607464	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.5	0	0.00	1.5	1.5	1.5	0
1714062600	1.5	0	0.00	1.5	1.5	1.5	0
1713976200	1.5	0	0.00	1.5	1.5	1.5	0
1713889800	1.5	0	0.00	1.5	1.5	1.5	0
1713803400	1.5	0	0.00	1.5	1.5	1.5	0
1713544200	1.5	0	0.00	1.5	1.5	1.5	219
1713457800	1.5	0	0.00	1.5	1.5	1.5	0
1713371400	1.5	0	0.00	1.5	1.5	1.5	0
1713285000	1.5	0	0.00	1.5	1.5	1.5	0
1713198600	1.5	0	0.00	1.5	1.5	1.5	0
1712939400	1.5	-0.5	-25.00	1.5	1.5	1.5	208
1712853000	2	0	0.00	2	2	2	194
1712766600	2	0.49	32.45	2	2	2	175
1712680200	1.51	0	0.00	1.51	1.51	1.51	0
1712593800	1.51	0	0.00	1.51	1.51	1.51	0
1712334600	1.51	0	0.00	1.51	1.51	1.51	0
1712248200	1.51	0	0.00	1.51	1.51	1.51	0
1712161800	1.51	0	0.00	1.51	1.51	1.51	0
1712075400	1.51	0	0.00	1.51	1.51	1.51	0
1711647000	1.51	0	0.00	1.51	1.51	1.51	0
1711560600	1.51	0	0.00	1.51	1.51	1.51	0
1711474200	1.51	0	0.00	1.51	1.51	1.51	0
1711387800	1.51	0	0.00	1.51	1.51	1.51	0
1711128600	1.51	0	0.00	1.51	1.51	1.51	0
1711042200	1.51	0	0.00	1.51	1.51	1.51	3
1710955800	1.51	0	0.00	1.51	1.51	1.51	0
1710869400	1.51	0.01	0.67	1.51	1.51	1.51	90
1710783000	1.5	0	0.00	1.5	1.5	1.5	0
1710523800	1.5	0	0.00	1.5	1.5	1.5	0
1710437400	1.5	0	0.00	1.5	1.5	1.5	0
1710351000	1.5	0	0.00	1.5	1.5	1.5	0
1710264600	1.5	0	0.00	1.5	1.5	1.5	0
1710178200	1.5	0	0.00	1.5	1.5	1.5	168
1709919000	1.5	0	0.00	1.5	1.5	1.5	0
1709832600	1.5	0	0.00	1.5	1.5	1.5	0
1709746200	1.5	0	0.00	1.5	1.5	1.5	0
1709659800	1.5	0	0.00	1.5	1.5	1.5	0
1709573400	1.5	0	0.00	1.5	1.5	1.5	0
1709314200	1.5	0	0.00	1.5	1.5	1.5	20
1709227800	1.5	0	0.00	1.5	1.5	1.5	320
1709141400	1.5	0	0.00	1.5	1.5	1.5	0
1709055000	1.5	0	0.00	1.5	1.5	1.5	0
1708968600	1.5	0.03	2.04	1.49	1.5	1.49	590
1708709400	1.47	-0.02	-1.34	1.47	1.47	1.47	5
1708623000	1.49	-0.01	-0.67	1.49	1.49	1.49	324
1708536600	1.5	0.23	18.11	1.5	1.5	1.5	203
1708450200	1.27	0	0.00	1.27	1.27	1.27	73
1708363800	1.27	0	0.00	1.27	1.27	1.27	20
1708104600	1.27	0	0.00	1.27	1.27	1.27	0
1708018200	1.27	0	0.00	1.27	1.27	1.27	0
1707931800	1.27	0	0.00	1.27	1.27	1.27	0
1707845400	1.27	0	0.00	1.27	1.27	1.27	0
1707759000	1.27	0	0.00	1.27	1.27	1.27	1
1707499800	1.27	-0.27	-17.53	1.27	1.27	1.27	111
1707413400	1.54	0.27	21.26	1.55	1.55	1.54	191
1707327000	1.27	0	0.00	1.27	1.27	1.27	0
1707240600	1.27	-0.08	-5.93	1.27	1.27	1.27	5
1707154200	1.35	-0.1	-6.90	1.35	1.35	1.35	229
1706895000	1.45	0	0.00	1.45	1.45	1.45	0
1706808600	1.45	0	0.00	1.45	1.45	1.45	0
1706722200	1.45	0.18	14.17	1.45	1.45	1.45	70
1706635800	1.27	0	0.00	1.27	1.27	1.27	0
1706549400	1.27	0	0.00	1.27	1.27	1.27	0

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