Moon River Capital Ltd Historical Data - MOO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Moon River Capital Ltd (MOO)
Moon River Capital Ltd (MOO) Historical

Moon River Capital Ltd (MOO)

0.63

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-4.54545454545	0.66	0.66	0.6	23000	0.63369565	CS
4	-0.1	-13.698630137	0.73	0.82	0.6	16872	0.66292628	CS
12	-0.87	-58	1.5	1.72	0.52	19652	0.96702246	CS
26	0.23	57.5	0.4	1.8	0.4	16439	1.04845639	CS
52	0.23	57.5	0.4	1.8	0.4	16439	1.04845639	CS
156	0.23	57.5	0.4	1.8	0.4	16439	1.04845639	CS
260	0.23	57.5	0.4	1.8	0.4	16439	1.04845639	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.63	0	0.00	0.63	0.63	0.63	0
1714081200	0.63	0	0.00	0.63	0.63	0.63	0
1713994800	0.63	-0.03	-4.55	0.65	0.66	0.6	32500
1713908400	0.66	0.03	4.76	0.63	0.66	0.63	8500
1713822000	0.63	-0.02	-3.08	0.66	0.66	0.6	28000
1713562800	0.65	-0.04	-5.80	0.65	0.65	0.65	1010
1713476400	0.6899999	-0.01	-1.43	0.6899999	0.6899999	0.6899999	1000
1713390000	0.7	-0.05	-6.67	0.8	0.8	0.7	25300
1713303600	0.75	0	0.00	0.75	0.75	0.75	0
1713217200	0.75	0.01	1.35	0.74	0.8199999	0.74	45100
1712958000	0.74	0.14	23.33	0.74	0.74	0.74	7318
1712871600	0.6	0	0.00	0.65	0.65	0.6	28000
1712785200	0.6	-0.03	-4.76	0.61	0.61	0.6	23000
1712698800	0.63	-0.01	-1.56	0.61	0.63	0.6	23500
1712612400	0.64	-0.03	-4.48	0.67	0.67	0.6	18600
1712353200	0.67	-0.03	-4.29	0.65	0.67	0.65	6000
1712266800	0.7	0.03	4.48	0.6899999	0.7	0.6899999	8500
1712180400	0.67	-0.02	-2.90	0.61	0.67	0.6	10000
1712094000	0.6899999	0	0.00	0.63	0.6899999	0.61	12500
1712007600	0.6899999	0.0399999	6.15	0.73	0.8199999	0.63	8000
1711662000	0.65	-0.15	-18.75	0.67	0.67	0.65	33500
1711575600	0.8	0.05	6.67	0.75	0.8	0.75	13508
1711489200	0.75	0.01	1.35	0.74	0.75	0.74	8500
1711402800	0.74	0.06	8.82	0.6899999	0.74	0.6899999	7500
1711143600	0.68	-0.01	-1.45	0.52	0.68	0.52	11000
1711057200	0.6899999	-0.06	-8.00	0.73	0.73	0.6	33001
1710970800	0.75	-0.05	-6.25	0.8	0.8	0.75	26000
1710884400	0.8	-0.13	-13.98	0.83	0.83	0.8	28600
1710798000	0.93	0.07	8.14	0.94	0.94	0.93	3000
1710538800	0.86	-0.08	-8.51	0.83	0.92	0.83	1500
1710452400	0.94	0.09	10.59	0.85	0.94	0.85	5000
1710366000	0.85	-0.1	-10.53	0.95	0.95	0.85	26000
1710279600	0.95	0	0.00	0.95	0.95	0.95	10500
1710193200	0.95	0.05	5.56	0.94	0.95	0.9	20943
1709937600	0.9	-0.09	-9.09	0.96	1.04	0.9	47131
1709851200	0.99	-0.06	-5.71	1.1	1.11	0.99	16800
1709764800	1.05	0	0.00	1	1.1	0.98	61835
1709678400	1.05	-0.14	-11.76	1.1	1.15	1.05	10400
1709592000	1.19	0.04	3.48	1.23	1.23	1.12	27500
1709332800	1.15	-0.06	-4.96	1.2	1.23	1.15	14000
1709246400	1.21	0.01	0.83	1.25	1.27	1.2	104600
1709160000	1.2	0	0.00	1.34	1.37	1.2	97400
1709073600	1.2	0.14	13.21	1.06	1.2	1.05	26410
1708987200	1.06	-0.56	-34.57	1.55	1.55	1.06	24200
1708728000	1.62	0	0.00	1.62	1.62	1.62	0
1708641600	1.62	0.02	1.25	1.6	1.62	1.6	2400
1708555200	1.6	0	0.00	1.59	1.6	1.59	3600
1708468800	1.6	0	0.00	1.6	1.6	1.6	2500
1708123200	1.6	0	0.00	1.6	1.6	1.6	3000
1708036800	1.6	0.05	3.23	1.58	1.6	1.58	1100
1707950400	1.55	0	0.00	1.55	1.55	1.55	0
1707864000	1.55	-0.05	-3.13	1.5	1.55	1.4	5700
1707777600	1.6	-0.08	-4.76	1.54	1.72	1.41	24001
1707518400	1.68	0.01	0.60	1.66	1.68	1.66	11600
1707432000	1.67	0.02	1.21	1.6399999	1.67	1.6399999	10000
1707345600	1.65	0.02	1.23	1.6399999	1.65	1.6399999	6100
1707259200	1.6299999	0.09	5.84	1.54	1.6399999	1.54	12000
1707172800	1.54	-0.01	-0.65	1.5	1.55	1.5	13900
1706913600	1.55	0.05	3.33	1.55	1.55	1.53	6200
1706827200	1.5	0.15	11.11	1.5	1.5	1.5	4000
1706740800	1.35	-0.05	-3.57	1.48	1.8	1.35	11300
1706654400	1.4	-0.3	-17.65	1.69	1.69	1.15	76842
1706568000	1.7	0.07	4.29	1.66	1.74	1.66	23500

Moon River Capital

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