STOCKS TRADE HIGHER BUT MICRON SLIDES, WITH DATA IN FOCUS

Walgreens tanks on lower guidance due to "challenging" pharmacy trends, weak consumer

MetAlert, Inc. (MLRT)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0374

0.0000

(0.00%)

As of 11:05AM EDT. Market open.

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	500
Jun 25, 2024	0.0309	0.0370	0.0309	0.0370	0.0370	2,013
Jun 24, 2024	0.0337	0.0337	0.0300	0.0300	0.0300	60,259
Jun 21, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	-
Jun 20, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	-
Jun 18, 2024	0.0330	0.0374	0.0330	0.0374	0.0374	701
Jun 17, 2024	0.0333	0.0366	0.0333	0.0366	0.0366	8,049
Jun 14, 2024	0.0340	0.0374	0.0337	0.0366	0.0366	9,001
Jun 13, 2024	0.0366	0.0366	0.0338	0.0338	0.0338	2,814
Jun 12, 2024	0.0353	0.0376	0.0340	0.0376	0.0376	7,600
Jun 11, 2024	0.0376	0.0376	0.0300	0.0376	0.0376	13,000
Jun 10, 2024	0.0338	0.0376	0.0338	0.0370	0.0370	19,366
Jun 07, 2024	0.0376	0.0376	0.0338	0.0370	0.0370	9,590
Jun 06, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	1,362
Jun 05, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 04, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1,062
Jun 03, 2024	0.0380	0.0380	0.0300	0.0300	0.0300	25,082
May 31, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
May 30, 2024	0.0336	0.0380	0.0336	0.0380	0.0380	500
May 29, 2024	0.0380	0.0380	0.0321	0.0380	0.0380	5,230
May 28, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	351
May 24, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	4,016
May 23, 2024	0.0306	0.0306	0.0240	0.0240	0.0240	968
May 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 20, 2024	0.0319	0.0320	0.0319	0.0320	0.0320	10,000
May 17, 2024	0.0276	0.0320	0.0276	0.0320	0.0320	17,739
May 16, 2024	0.0232	0.0319	0.0232	0.0319	0.0319	24,744
May 15, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	11,373
May 14, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	8,500
May 13, 2024	0.0290	0.0369	0.0290	0.0369	0.0369	293
May 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 09, 2024	0.0290	0.0429	0.0290	0.0360	0.0360	8,009
May 08, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	100
May 07, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	277
May 06, 2024	0.0380	0.0479	0.0349	0.0479	0.0479	3,094
May 03, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	222
May 02, 2024	0.0261	0.0372	0.0261	0.0372	0.0372	457
May 01, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	-
Apr 30, 2024	0.0324	0.0349	0.0324	0.0349	0.0349	5,000
Apr 29, 2024	0.0359	0.0359	0.0359	0.0359	0.0359	-
Apr 26, 2024	0.0257	0.0359	0.0257	0.0359	0.0359	2,339
Apr 25, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	-
Apr 24, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	-
Apr 23, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	-
Apr 22, 2024	0.0241	0.0375	0.0241	0.0349	0.0349	34,229
Apr 19, 2024	0.0383	0.0383	0.0383	0.0383	0.0383	-
Apr 18, 2024	0.0383	0.0383	0.0383	0.0383	0.0383	-
Apr 17, 2024	0.0329	0.0383	0.0329	0.0383	0.0383	1,542
Apr 16, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	20,000
Apr 15, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	139
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,176
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,020
Apr 10, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	1,420
Apr 09, 2024	0.0370	0.0461	0.0370	0.0461	0.0461	7,200
Apr 08, 2024	0.0462	0.0462	0.0462	0.0462	0.0462	-
Apr 05, 2024	0.0351	0.0462	0.0351	0.0462	0.0462	1,104
Apr 04, 2024	0.0311	0.0485	0.0250	0.0430	0.0430	18,231
Apr 03, 2024	0.0449	0.0468	0.0232	0.0399	0.0399	32,281
Apr 02, 2024	0.0339	0.0339	0.0339	0.0339	0.0339	-
Apr 01, 2024	0.0290	0.0360	0.0290	0.0339	0.0339	10,408
Mar 28, 2024	0.0290	0.0320	0.0290	0.0320	0.0320	40,450
Mar 27, 2024	0.0291	0.0348	0.0291	0.0348	0.0348	900
Mar 26, 2024	0.0300	0.0300	0.0260	0.0260	0.0260	41,126
Mar 25, 2024	0.0251	0.0340	0.0251	0.0340	0.0340	3,468
Mar 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 20, 2024	0.0231	0.0320	0.0231	0.0320	0.0320	10,078
Mar 19, 2024	0.0273	0.0280	0.0273	0.0280	0.0280	5,050
Mar 18, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	3,000
Mar 15, 2024	0.0230	0.0290	0.0230	0.0290	0.0290	43,959
Mar 14, 2024	0.0230	0.0290	0.0230	0.0290	0.0290	1,717
Mar 13, 2024	0.0224	0.0319	0.0160	0.0280	0.0280	108,374
Mar 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 11, 2024	0.0330	0.0400	0.0260	0.0360	0.0360	48,773
Mar 08, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 07, 2024	0.0250	0.0291	0.0250	0.0260	0.0260	2,494
Mar 06, 2024	0.0262	0.0350	0.0260	0.0260	0.0260	57,358
Mar 05, 2024	0.0231	0.0274	0.0231	0.0274	0.0274	13,270
Mar 04, 2024	0.0275	0.0275	0.0220	0.0275	0.0275	79,248
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,080
Feb 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	2,500
Feb 27, 2024	0.0285	0.0350	0.0276	0.0344	0.0344	23,070
Feb 26, 2024	0.0310	0.0343	0.0276	0.0343	0.0343	7,470
Feb 23, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Feb 22, 2024	0.0337	0.0337	0.0309	0.0309	0.0309	26,613
Feb 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,150
Feb 20, 2024	0.0344	0.0344	0.0295	0.0312	0.0312	3,740
Feb 16, 2024	0.0310	0.0344	0.0274	0.0344	0.0344	114,466
Feb 15, 2024	0.0309	0.0344	0.0309	0.0344	0.0344	3,138
Feb 14, 2024	0.0350	0.0350	0.0309	0.0344	0.0344	4,839
Feb 13, 2024	0.0310	0.0350	0.0300	0.0350	0.0350	11,080
Feb 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 09, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	431
Feb 07, 2024	0.0315	0.0315	0.0310	0.0310	0.0310	2,025
Feb 06, 2024	0.0274	0.0344	0.0270	0.0344	0.0344	964
Feb 05, 2024	0.0270	0.0350	0.0270	0.0350	0.0350	11,618
Feb 02, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,936.92+143.02(+0.66%)

S&P 5005,483.34+5.44(+0.10%)

DOW39,226.36+98.56(+0.25%)

CAD/USD0.7309+0.0009(+0.13%)

CRUDE OIL81.50+0.60(+0.74%)

Bitcoin CAD84,446.22+976.72(+1.17%)

STOCKS TRADE HIGHER BUT MICRON SLIDES, WITH DATA IN FOCUS

MetAlert, Inc. (MLRT)

S&P/TSX
21,936.92
+143.02(+0.66%)

S&P 500
5,483.34
+5.44(+0.10%)

DOW
39,226.36
+98.56(+0.25%)

CAD/USD
0.7309
+0.0009(+0.13%)

CRUDE OIL
81.50
+0.60(+0.74%)

Bitcoin CAD
84,446.22
+976.72(+1.17%)