Mporium Group Historic Prices

 
     
Date Open High Low Close Volume
May 23, 2019 3.30 3.40 3.30 3.40 117,009
May 22, 2019 0.00 0.00 0.00 3.40 0
May 21, 2019 3.51 3.51 3.32 3.40 1,732,752
May 20, 2019 3.95 3.95 3.53 3.60 415,956
May 17, 2019 4.06 4.06 3.72 3.90 1,212,897
May 16, 2019 4.14 4.18 4.10 4.20 369,959
May 15, 2019 4.14 4.14 4.14 4.15 24,140
May 14, 2019 4.13 4.18 4.05 4.15 570,151
May 13, 2019 4.30 4.30 4.30 4.25 50,000
May 10, 2019 4.30 4.30 4.30 4.35 10,411
May 9, 2019 4.25 4.25 4.25 4.35 132,500
May 8, 2019 4.40 4.40 4.30 4.35 275,000
May 7, 2019 4.30 4.35 4.30 4.35 1,100,000
May 6, 2019 4.30 0.00 0.00 4.35 0
May 3, 2019 4.30 4.30 4.30 4.35 14,000
May 2, 2019 4.30 4.30 4.30 4.35 373,605
May 1, 2019 4.41 4.48 4.40 4.45 379,447
Apr 30, 2019 4.50 4.50 4.41 4.45 540,573
Apr 29, 2019 4.60 4.60 4.53 4.55 165,549
Apr 26, 2019 4.67 4.70 4.62 4.65 147,774
Apr 25, 2019 4.70 4.74 4.60 4.65 719,026
Apr 24, 2019 4.78 4.78 4.55 4.80 266,427
Apr 23, 2019 4.81 4.81 4.70 4.80 126,454
Apr 22, 2019 4.80 0.00 0.00 4.85 0
Apr 19, 2019 4.80 4.80 4.80 4.85 36,312
Apr 18, 2019 4.80 4.80 4.80 4.85 36,312
Apr 17, 2019 4.90 4.97 4.75 4.85 1,510,546
Apr 16, 2019 4.90 4.90 4.76 4.85 145,000
Apr 15, 2019 4.90 5.05 4.90 5.15 69,430
Apr 12, 2019 4.90 4.90 4.90 5.15 17,000
Apr 11, 2019 0.00 0.00 0.00 5.15 0
Apr 10, 2019 5.00 5.00 4.91 5.15 563,202
Apr 9, 2019 4.97 4.97 4.81 5.10 358,653
Apr 8, 2019 5.18 5.19 4.82 5.00 321,780
Apr 5, 2019 5.33 5.40 4.78 5.40 1,689,652
Apr 4, 2019 5.69 6.00 5.11 5.35 5,570,124
Apr 3, 2019 5.41 5.65 5.41 5.60 314,628
Apr 2, 2019 5.40 5.59 5.31 5.50 1,104,948
Apr 1, 2019 5.50 5.60 5.42 5.50 103,118
Mar 29, 2019 5.40 5.47 5.40 5.50 373,734
Mar 28, 2019 5.42 5.60 5.40 5.45 134,543
Mar 27, 2019 5.40 5.40 5.40 5.50 200,000
Mar 26, 2019 5.48 5.67 5.43 5.55 1,440,012
Mar 25, 2019 5.18 5.48 5.02 5.40 10,521,510
Mar 22, 2019 5.10 5.10 5.00 5.10 850,000
Mar 21, 2019 5.02 5.10 5.00 5.10 435,785
Mar 20, 2019 5.30 5.39 4.99 5.30 1,399,122
Mar 19, 2019 5.32 5.32 5.17 5.25 1,044,345
Mar 18, 2019 5.29 5.34 5.18 5.30 201,420
Mar 15, 2019 5.17 5.30 5.10 5.10 889,137
Showing 1 to 50 of 261