Markray Corporation (PK) Historical Data - RVBR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Markray Corporation (PK) (RVBR)
Markray Corporation (PK) (RVBR) Historical

Markray Corporation (PK) (RVBR)

0.013

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0049	60.4938271605	0.0081	0.013	0.0053	282592	0.00657849	CS
4	-0.007	-35	0.02	0.02	0.0053	125986	0.00913413	CS
12	-0.002	-13.3333333333	0.015	0.0399	0.0053	93403	0.01360675	CS
26	-0.01145	-46.8302658487	0.02445	0.0399	0.0053	80914	0.01384359	CS
52	-0.013	-50	0.026	0.04	0.0053	74111	0.01808892	CS
156	-0.0159	-55.0173010381	0.0289	0.1599	0.0053	92918	0.03429522	CS
260	-0.0056	-30.1075268817	0.0186	0.22	0.004	125113	0.04212481	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.013	0.0077	145.28	0.0057999	0.013	0.0057999	45276
1714166700	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1714080300	0.0053	-0.0017	-24.29	0.006	0.006	0.0053	370000
1713994020	0.007	-0.002	-22.22	0.0081	0.0081	0.007	432500
1713907500	0.009	0	0.00	0.009	0.009	0.009	0
1713821100	0.009	0	0.00	0.009	0.009	0.009	0
1713561900	0.009	0	0.00	0.009	0.009	0.009	100000
1713475500	0.009	-0.0005	-5.26	0.01	0.01	0.009	20000
1713389340	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1713302940	0.0095	-0.0105	-52.50	0.01	0.01	0.009	120000
1713216360	0.02	0	0.00	0.02	0.02	0.02	0
1712957160	0.02	0.011	122.22	0.0178	0.02	0.0178	40000
1712870940	0.009	0	0.00	0.009	0.009	0.009	0
1712784540	0.009	0	0.00	0.009	0.009	0.009	0
1712698140	0.009	-0.011	-55.00	0.009	0.009	0.009	100000
1712611200	0.02	0	0.00	0.02	0.02	0.02	0
1712352000	0.02	0	0.00	0.02	0.02	0.02	71100
1712265780	0.02	0	0.00	0.02	0.02	0.02	10000
1712179380	0.02	0	0.00	0.02	0.02	0.02	0
1712092980	0.02	0	0.00	0.02	0.02	0.02	76971
1712006880	0.02	0	0.00	0.02	0.02	0.02	0
1711661280	0.02	0	0.00	0.02	0.02	0.02	0
1711574880	0.02	0	0.00	0.02	0.02	0.02	0
1711488480	0.02	0	0.00	0.02	0.02	0.02	0
1711402080	0.02	0	0.00	0.02	0.02	0.02	0
1711142880	0.02	0	0.00	0.02	0.02	0.02	49374
1711056240	0.02	0.005	33.33	0.02	0.02	0.02	250000
1710970140	0.015	-0.015	-50.00	0.02	0.02	0.015	20000
1710886800	0.03	0	0.00	0.03	0.03	0.03	0
1710800400	0.03	0	0.00	0.03	0.03	0.03	0
1710541200	0.03	0	0.00	0.03	0.03	0.03	0
1710454800	0.03	0	0.00	0.03	0.03	0.03	0
1710368400	0.03	0	0.00	0.03	0.03	0.03	0
1710282000	0.03	0	0.00	0.03	0.03	0.03	0
1710195600	0.03	0	0.00	0.03	0.03	0.03	0
1709936400	0.03	0	0.00	0.03	0.03	0.03	0
1709850000	0.03	0	0.00	0.03	0.03	0.03	0
1709763600	0.03	0	0.00	0.03	0.03	0.03	0
1709677200	0.03	0	0.00	0.03	0.03	0.03	0
1709590800	0.03	0	0.00	0.03	0.03	0.03	0
1709331600	0.03	0	0.00	0.03	0.03	0.03	0
1709245200	0.03	0	0.00	0.03	0.03	0.03	0
1709158800	0.03	0	0.00	0.03	0.03	0.03	0
1709072400	0.03	0	0.00	0.03	0.03	0.03	0
1708986000	0.03	0	0.00	0.03	0.03	0.03	0
1708726800	0.03	0.015	100.00	0.03	0.03	0.03	140
1708640940	0.015	-0.015	-50.00	0.015	0.015	0.015	588
1708554000	0.03	0.005	20.00	0.03	0.03	0.03	110000
1708468140	0.025	0	0.00	0.025	0.025	0.025	0
1708122540	0.025	0	0.00	0.025	0.025	0.025	0
1708036140	0.025	-0.013	-34.21	0.025	0.025	0.025	22000
1707949740	0.038	0	0.00	0.038	0.038	0.038	0
1707863340	0.038	0	0.00	0.038	0.038	0.038	0
1707776940	0.038	0.018	90.00	0.0399	0.0399	0.038	72925
1707517200	0.02	0	0.00	0.02	0.02	0.02	10000
1707431280	0.02	0.005	33.33	0.0076	0.02	0.0076	34000
1707344880	0.015	0	0.00	0.015	0.015	0.015	0
1707258480	0.015	0.008	114.29	0.015	0.015	0.015	100000
1707139800	0.007	0	0.00	0.007	0.007	0.007	0
1706880600	0.007	0	0.00	0.007	0.007	0.007	0
1706794200	0.007	0	0.00	0.007	0.007	0.007	0
1706707800	0.007	0	0.00	0.007	0.007	0.007	0
1706621400	0.007	0	0.00	0.007	0.007	0.007	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