Manhattan Scientifics Inc (PK) Historical Data - MHTX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Manhattan Scientifics Inc (PK) (MHTX)
Manhattan Scientifics Inc (PK) (MHTX) Historical

Manhattan Scientifics Inc (PK) (MHTX)

0.00165

0.00045

(37.50%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.0E-5	-2.94117647059	0.0017	0.0018	0.0012	359735	0.00147624	CS
4	-0.0014	-45.9016393443	0.00305	0.00305	0.0012	326189	0.00162552	CS
12	-0.00075	-31.25	0.0024	0.0052	0.0012	180916	0.00231273	CS
26	-0.00225	-57.6923076923	0.0039	0.0052	0.0012	159588	0.00270036	CS
52	-0.0036	-68.5714285714	0.00525	0.0089	0.0012	125329	0.00344679	CS
156	-0.02915	-94.6428571429	0.0308	0.04	0.0012	134235	0.01398751	CS
260	-0.01435	-89.6875	0.016	0.05	0.0012	218466	0.01938905	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.00165	0.0004501	37.51	0.0011999	0.0018	0.0011999	106973
1714080300	0.0011999	-0.0002	-14.29	0.0014	0.0014	0.0011999	200000
1713994020	0.0014	0	0.00	0.0014	0.0016	0.0014	705250
1713907740	0.0014	-0.0003	-17.65	0.0018	0.0018	0.0014	303000
1713821340	0.0017	0	0.00	0.0017	0.0017	0.0017	300000
1713561900	0.0017	-0.0001	-5.56	0.0017	0.0017	0.0017	290425
1713475500	0.0018	0	0.00	0.0017	0.0018	0.0017	60500
1713389340	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1713302940	0.0018	0	0.00	0.0021	0.0021	0.0017	100402
1713216000	0.0018	8.0E-5	4.65	0.0018	0.0018	0.0018	5000
1712957160	0.00172	0	0.00	0.00172	0.00172	0.00172	0
1712870760	0.00172	-0.00033	-16.10	0.00172	0.00172	0.00172	4500
1712784000	0.00205	7.0E-5	3.54	0.0017	0.00205	0.0017	20300
1712697600	0.00198	0	0.00	0.00198	0.00198	0.00198	0
1712611200	0.00198	-2.0E-5	-1.00	0.00198	0.00198	0.00198	1000
1712352000	0.002	0.0003	17.65	0.00185	0.002	0.00185	125400
1712265780	0.0017	-0.00135	-44.26	0.0023	0.0023	0.0017	2450372
1712179500	0.00305	-5.0E-5	-1.61	0.00305	0.00305	0.00305	500
1712092800	0.0031	0	0.00	0.0031	0.0031	0.0031	0
1712006400	0.0031	0	0.00	0.0031	0.0031	0.0031	0
1711660800	0.0031	0	0.00	0.0031	0.0031	0.0031	5003
1711574580	0.0031	-0.0007	-18.42	0.0023	0.0031	0.0023	141000
1711488540	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1711402140	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1711142940	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1711056540	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1710970140	0.0038	0.00076	25.00	0.0023	0.0038	0.0023	25800
1710883740	0.00304	-0.00076	-20.00	0.0023	0.0038	0.0023	42000
1710796800	0.0038	-0.00025	-6.17	0.0035	0.0038	0.0022	363275
1710537720	0.00405	-0.00035	-7.95	0.0032	0.00405	0.0032	18000
1710451740	0.0044	0	0.00	0.0044	0.0044	0.0044	0
1710365340	0.0044	0	0.00	0.0044	0.0044	0.0044	0
1710278940	0.0044	-1.0E-5	-0.23	0.00454	0.00454	0.003	52000
1710192540	0.00441	-9.0E-5	-2.00	0.0041	0.00441	0.0041	14000
1709936640	0.0045	0	0.00	0.0045	0.0045	0.0045	25000
1709850360	0.0045	0.0013	40.63	0.0032	0.0052	0.0028999	457046
1709764080	0.0032	-5.0E-5	-1.54	0.003128	0.0032	0.003128	90000
1709677620	0.00325	5.0E-5	1.56	0.0023	0.0039	0.0023	95300
1709590980	0.0032	0.0005	18.52	0.0027	0.00345	0.0023	240100
1709332140	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1709245740	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1709159340	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1709072940	0.0027	0	0.00	0.0027	0.003	0.0027	30000
1708986360	0.0027	-0.0015	-35.71	0.0027	0.00271	0.0027	3100
1708727340	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1708640940	0.0042	0.0017	68.00	0.00345	0.0042	0.00345	10100
1708554000	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1708467600	0.0025	-0.00068	-21.38	0.0025	0.0025	0.0025	53000
1708122540	0.00318	0	0.00	0.00318	0.00318	0.00318	0
1708036140	0.00318	-0.00017	-5.07	0.00318	0.00318	0.00318	1000
1707949620	0.00335	-0.00055	-14.10	0.00335	0.0042	0.00335	24000
1707863340	0.0039	0.0006	18.18	0.0032	0.0039	0.0032	60900
1707776940	0.0033	5.0E-5	1.54	0.0033	0.0033	0.0033	5400
1707517200	0.00325	-0.00095	-22.62	0.00325	0.00325	0.00325	7500
1707431280	0.0042	0.0019	82.61	0.0025	0.0042	0.002275	303668
1707344940	0.0023	-0.0002	-8.00	0.00234	0.00234	0.0021	101900
1707258480	0.0025	0.0002	8.70	0.0023999	0.0025	0.0022	320000
1707172140	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1706912940	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1706826540	0.0023	-0.00125	-35.21	0.0031	0.00355	0.0023	641761
1706740140	0.00355	0.00075	26.79	0.0031	0.00355	0.0031	7000
1706653320	0.0028	0.0003	12.00	0.0028	0.0028	0.0028	146959
1706566980	0.0025	0	0.00	0.0025	0.0025	0.0025	0

Manhattan Scientifics (PK)

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