Steakholder Foods Ltd (PK) Historical Data - MTTCF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Steakholder Foods Ltd (PK) (MTTCF)
Steakholder Foods Ltd (PK) (MTTCF) Historical

Steakholder Foods Ltd (PK) (MTTCF)

0.12

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.12	0.12	0.12	4000	0.12	CS
4	0.02	20	0.1	0.18	0.1	2916	0.12474361	CS
12	0.09	300	0.03	0.5	0.0015	4080	0.06318361	CS
26	0.11	1100	0.01	1.09	0.0003	2959	0.05427605	CS
52	0.1198	59900	0.0002	1.09	0.0002	3409	0.03529168	CS
156	-0.63	-84	0.75	1.3	1.0E-6	23992	0.67709482	CS
260	-1.13	-90.4	1.25	10.33	1.0E-6	38371	1.10813635	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166700	0.12	0	0.00	0.12	0.12	0.12	0
1714080300	0.12	0	0.00	0.12	0.12	0.12	0
1713993900	0.12	0	0.00	0.12	0.12	0.12	0
1713907500	0.12	0	0.00	0.12	0.12	0.12	0
1713821100	0.12	0	0.00	0.12	0.12	0.12	0
1713561900	0.12	0.02	20.00	0.12	0.12	0.12	4000
1713475500	0.1	-0.08	-44.44	0.1	0.1	0.1	403
1713389100	0.18	0.03	20.00	0.18	0.18	0.18	3603
1713302940	0.15	0.05	50.00	0.15	0.15	0.15	1292
1713216360	0.1	0	0.00	0.1	0.1	0.1	0
1712957160	0.1	0	0.00	0.1	0.1	0.1	165
1712870700	0.1	0	0.00	0.1	0.1	0.1	0
1712784300	0.1	0	0.00	0.1	0.1	0.1	0
1712697900	0.1	0	0.00	0.1	0.1	0.1	0
1712611500	0.1	0	0.00	0.1	0.1	0.1	0
1712352300	0.1	0	0.00	0.1	0.1	0.1	0
1712265900	0.1	0	0.00	0.1	0.1	0.1	0
1712179500	0.1	0.0985	6,566.67	0.1	0.1	0.1	8030
1712092800	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1712006400	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1711660800	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1711574400	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1711488000	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1711401600	0.0015	-0.0485	-97.00	0.0015	0.0015	0.0015	3530
1711142400	0.05	0	0.00	0.05	0.05	0.05	0
1711056000	0.05	0	0.00	0.05	0.05	0.05	0
1710969600	0.05	0	0.00	0.05	0.05	0.05	0
1710883200	0.05	0	0.00	0.05	0.05	0.05	0
1710796800	0.05	0.045	900.00	0.04	0.05	0.04	10230
1710541560	0.005	0	0.00	0.005	0.005	0.005	0
1710455160	0.005	0	0.00	0.005	0.005	0.005	0
1710368760	0.005	0	0.00	0.005	0.005	0.005	0
1710282360	0.005	0	0.00	0.005	0.005	0.005	0
1710195960	0.005	0	0.00	0.005	0.005	0.005	0
1709936760	0.005	0	0.00	0.005	0.005	0.005	0
1709850360	0.005	-0.045	-90.00	0.005	0.005	0.005	200
1709764080	0.05	0.0349	231.13	0.5	0.5	0.05	5112
1709677200	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1709590800	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1709331600	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1709245200	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1709158800	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1709072400	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1708986000	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1708726800	0.0151	0.0051	51.00	0.0151	0.0151	0.0151	500
1708640940	0.01	-0.0254	-71.75	0.01	0.01	0.01	2500
1708554180	0.0354	0	0.00	0.0354	0.0354	0.0354	0
1708467780	0.0354	0	0.00	0.0354	0.0354	0.0354	0
1708122180	0.0354	0.0054	18.00	0.0354999	0.0354999	0.0354	17453
1708036140	0.03	0	0.00	0.03	0.03	0.03	0
1707949740	0.03	0	0.00	0.03	0.03	0.03	0
1707863340	0.03	0	0.00	0.03	0.03	0.03	0
1707776940	0.03	0	0.00	0.03	0.03	0.03	0
1707517740	0.03	0	0.00	0.03	0.03	0.03	0
1707431340	0.03	0	0.00	0.03	0.03	0.03	0
1707344940	0.03	0	0.00	0.03	0.03	0.03	0
1707258540	0.03	0	0.00	0.03	0.03	0.03	0
1707172140	0.03	0.01	50.00	0.03	0.03	0.03	100
1706912940	0.02	0	0.00	0.02	0.02	0.02	0
1706826540	0.02	-0.88	-97.78	0.43	0.43	0.02	1110
1706740140	0.9	-0.19	-17.43	0.9	0.9	0.9	199
1706653740	1.09	0	0.00	1.09	1.09	1.09	0
1706567340	1.09	0.98	890.91	1.09	1.09	0.05	850

Steakholder Foods (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