Mechanical Technolgy (OP: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.7500	0.7500	0.7500	0.7500	1,003	+0.04(+4.90%)
Apr 27, 2018	0.7150	0.7150	0.7150	0.7150	500	+0.01(+0.70%)
Apr 25, 2018		0.7100	0.7100	0.7100	0	-0.04(-5.33%)
Apr 24, 2018	0.7501	0.7501	0.7500	0.7500	5,390	+0.04(+5.63%)
Apr 23, 2018	0.7100	0.7500	0.7100	0.7100	2,993	+0.00(+0.00%)
Apr 20, 2018	0.7100	0.7100	0.7100	0.7100	500	-0.04(-5.33%)
Apr 17, 2018		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Apr 16, 2018	0.7100	0.7500	0.6248	0.7500	7,675	+0.00(+0.00%)
Apr 13, 2018	0.7500	0.7500	0.7500	0.7500	367	+0.04(+5.63%)
Apr 12, 2018	0.7100	0.7100	0.7100	0.7100	246	-0.04(-5.33%)
Apr 11, 2018	0.7500	0.7700	0.7500	0.7500	3,000	+0.00(+0.00%)
Apr 09, 2018		0.7500	0.7500	0.7500	11	-0.04(-5.06%)
Apr 05, 2018		0.7900	0.7900	0.7900	0	+0.09(+12.86%)
Apr 04, 2018	0.7000	0.7000	0.7000	0.7000	633	+0.00(+0.00%)
Apr 03, 2018	0.6500	0.7100	0.6500	0.7000	1,887	-0.10(-12.49%)
Apr 02, 2018	0.7500	0.8050	0.7500	0.7999	22,653	+0.08(+11.10%)
Mar 29, 2018		0.7200	0.7200	0.7200	0	-0.03(-4.00%)
Mar 28, 2018	0.7500	0.7500	0.7500	0.7500	2,000	+0.00(+0.00%)
Mar 27, 2018	0.7500	0.7500	0.7500	0.7500	3,020	+0.03(+4.17%)
Mar 26, 2018	0.7200	0.7200	0.7200	0.7200	1,133	-0.07(-8.86%)
Mar 23, 2018	0.7900	0.7900	0.7050	0.7900	2,301	+0.01(+1.28%)
Mar 21, 2018		0.7800	0.7800	0.7800	0	+0.06(+8.32%)
Mar 20, 2018	0.7201	0.7201	0.7201	0.7201	187	-0.08(-9.98%)
Mar 19, 2018	0.8000	0.8000	0.7999	0.7999	1,289	+0.05(+6.65%)
Mar 16, 2018	0.7302	0.7500	0.7199	0.7500	11,798	+0.02(+2.73%)
Mar 15, 2018	0.7499	0.7500	0.7301	0.7301	6,399	-0.02(-2.65%)
Mar 13, 2018		0.7500	0.7500	0.7500	0	+0.03(+4.17%)
Mar 12, 2018	0.7600	0.7600	0.7000	0.7200	6,950	-0.06(-8.13%)
Mar 09, 2018	0.7500	0.7837	0.7500	0.7837	2,277	+0.03(+4.50%)
Mar 08, 2018	0.7500	0.7500	0.7500	0.7500	196	+0.00(+0.00%)
Mar 07, 2018	0.8000	0.8500	0.7500	0.7500	2,798	+0.00(+0.00%)
Mar 06, 2018	0.8499	0.8500	0.7200	0.7500	11,251	-0.05(-6.25%)
Mar 05, 2018	0.7000	0.8000	0.6937	0.8000	12,511	+0.00(+0.00%)
Mar 02, 2018	0.7000	0.8000	0.7000	0.8000	1,207	+0.08(+11.13%)
Mar 01, 2018	0.7200	0.7201	0.7199	0.7199	8,363	-0.06(-7.56%)
Feb 26, 2018		0.7788	0.7788	0.7788	18	-0.01(-1.41%)
Feb 22, 2018		0.7899	0.7899	0.7899	83	+0.06(+8.21%)
Feb 21, 2018	0.7500	0.7650	0.7300	0.7300	2,188	-0.07(-8.75%)
Feb 20, 2018	0.7562	0.8000	0.7562	0.8000	1,500	+0.01(+1.47%)
Feb 15, 2018		0.7884	0.7884	0.7884	0	+0.06(+8.00%)
Feb 14, 2018	0.7300	0.7300	0.7300	0.7300	1,350	-0.07(-8.74%)
Feb 13, 2018	0.7999	0.7999	0.7999	0.7999	512	-0.03(-3.63%)
Feb 12, 2018	0.8300	0.8300	0.8300	0.8300	315	+0.00(+0.00%)
Feb 09, 2018	0.7400	0.8300	0.7400	0.8300	2,650	+0.10(+13.68%)
Feb 08, 2018	0.7500	0.7500	0.7301	0.7301	8,000	-0.07(-8.74%)
Feb 07, 2018		0.8000	0.8000	0.8000	1,986	+0.00(+0.00%)
Feb 06, 2018	0.7000	0.8199	0.7000	0.8000	30,736	+0.10(+14.17%)
Feb 05, 2018	0.7801	0.7801	0.7007	0.7007	631	-0.15(-17.37%)
Feb 02, 2018	0.8599	0.8599	0.6620	0.8480	6,625	+0.03(+3.41%)
Jan 31, 2018		0.8200	0.8200	0.8200	0	-0.04(-4.38%)
Jan 30, 2018	0.8501	0.8576	0.8501	0.8576	1,515	-0.08(-8.35%)
Jan 29, 2018	0.8501	0.9357	0.8501	0.9357	8,653	+0.06(+6.33%)
Jan 26, 2018	0.8500	0.9000	0.8500	0.8800	8,315	-0.12(-11.82%)
Jan 25, 2018	0.8521	0.9980	0.8521	0.9980	13,018	+0.15(+17.12%)
Jan 24, 2018	0.8600	0.8600	0.8521	0.8521	4,000	-0.05(-5.32%)
Jan 23, 2018	0.8300	0.9125	0.7900	0.9000	17,531	+0.07(+8.43%)
Jan 22, 2018	0.8300	0.8300	0.8300	0.8300	237	-0.07(-7.78%)
Jan 19, 2018	0.9000	0.9100	0.9000	0.9000	6,358	-0.10(-10.00%)
Jan 18, 2018	0.9700	1.000	0.9000	1.000	4,262	+0.05(+5.26%)
Jan 17, 2018	0.9700	0.9700	0.9500	0.9500	2,618	-0.01(-0.52%)
Jan 16, 2018	0.9550	0.9550	0.9550	0.9550	250	+0.01(+0.53%)
Jan 12, 2018		0.9500	0.9500	0.9500	0	+0.00(+0.00%)
Jan 11, 2018	1.013	1.013	0.9500	0.9500	1,214	-0.01(-0.73%)
Jan 10, 2018	0.9500	0.9570	0.9500	0.9570	271	+0.00(+0.21%)
Jan 09, 2018	0.9550	0.9550	0.9550	0.9550	923	-0.03(-2.55%)
Jan 05, 2018		0.9800	0.9800	0.9800	37	+0.01(+1.03%)
Jan 04, 2018	1.020	1.020	0.9700	0.9700	2,500	-0.05(-4.90%)
Jan 03, 2018	1.010	1.020	0.9900	1.020	38,299	+0.02(+2.00%)
Jan 02, 2018	1.000	1.010	1.000	1.000	8,553	-0.01(-1.00%)
Dec 29, 2017		1.010	1.010	1.010	0	+0.00(+0.01%)
Dec 27, 2017		1.010	1.010	1.010	201	+0.00(+0.00%)
Dec 26, 2017	1.000	1.017	1.000	1.010	776	-0.06(-5.61%)
Dec 22, 2017	1.040	1.070	1.040	1.070	5,112	+0.04(+4.28%)
Dec 21, 2017	1.000	1.080	1.000	1.026	3,114	+0.02(+1.59%)
Dec 20, 2017	1.010	1.010	1.010	1.010	839	+0.00(+0.00%)
Dec 18, 2017		1.010	1.010	1.010	219	-0.02(-1.57%)
Dec 14, 2017		1.026	1.026	1.026	82	-0.05(-4.99%)
Dec 13, 2017	1.060	1.080	1.000	1.080	2,949	+0.05(+4.85%)
Dec 12, 2017	1.040	1.040	1.020	1.030	3,010	+0.01(+0.97%)
Dec 11, 2017	1.038	1.038	1.020	1.020	2,362	+0.00(+0.01%)
Dec 08, 2017	1.020	1.020	1.020	1.020	324	+0.01(+0.99%)
Dec 07, 2017	1.100	1.100	1.019	1.010	1,159	-0.10(-9.01%)
Dec 06, 2017	1.110	1.110	1.110	1.110	4,847	+0.00(+0.00%)
Dec 05, 2017	1.110	1.110	1.110	1.110	1,803	+0.01(+0.91%)
Dec 04, 2017	1.010	1.101	1.010	1.100	17,636	+0.09(+8.91%)
Dec 01, 2017	1.020	1.020	0.9700	1.010	3,070	-0.01(-0.98%)
Nov 30, 2017	1.020	1.020	1.020	1.020	1,317	+0.01(+0.98%)
Nov 29, 2017	1.028	1.028	1.010	1.010	3,088	-0.06(-5.60%)
Nov 28, 2017	1.010	1.070	1.000	1.070	7,147	+0.07(+7.00%)
Nov 27, 2017	1.020	1.020	1.000	1.000	3,502	-0.02(-1.96%)
Nov 24, 2017	1.060	1.060	1.020	1.020	749	-0.05(-4.68%)
Nov 21, 2017	1.060	1.095	1.010	1.070	43	+0.04(+3.89%)
Nov 20, 2017	1.030	1.030	1.020	1.030	2,384	+0.01(+0.98%)
Nov 16, 2017		1.020	1.020	1.020	0	+0.02(+2.00%)
Nov 15, 2017	1.020	1.020	1.000	1.000	2,474	-0.03(-2.91%)
Nov 14, 2017	1.030	1.030	1.030	1.030	412	+0.02(+1.98%)
Nov 13, 2017	1.020	1.020	1.010	1.010	2,500	-0.01(-0.98%)
Nov 10, 2017	1.040	1.040	1.019	1.020	2,750	-0.06(-5.56%)
Nov 09, 2017	1.050	1.080	1.035	1.080	4,629	-0.07(-6.09%)
Nov 08, 2017	1.160	1.160	1.150	1.150	1,903	+0.10(+9.52%)
Nov 06, 2017		1.050	1.050	1.050	0	+0.01(+0.96%)
Nov 03, 2017	1.060	1.130	1.040	1.040	5,314	-0.03(-2.80%)
Nov 02, 2017	1.170	1.170	1.070	1.070	4,405	-0.04(-3.73%)
Nov 01, 2017	1.100	1.111	1.100	1.111	653	+0.01(+1.05%)
Oct 31, 2017	1.100	1.100	1.100	1.100	11,058	-0.00(-0.01%)
Oct 30, 2017	1.150	1.150	1.100	1.100	24,105	-0.05(-4.33%)
Oct 27, 2017	1.050	1.150	1.050	1.150	5,474	+0.11(+10.57%)
Oct 24, 2017		1.040	1.040	1.040	4	+0.00(+0.00%)
Oct 23, 2017	1.040	1.040	1.040	1.040	295	-0.01(-0.95%)
Oct 20, 2017	1.050	1.050	1.050	1.050	500	+0.02(+1.94%)
Oct 19, 2017	1.070	1.070	1.030	1.030	2,154	-0.04(-3.74%)
Oct 17, 2017		1.070	1.070	1.070	41	+0.03(+2.88%)
Oct 16, 2017	1.010	1.040	1.000	1.040	6,987	-0.02(-1.89%)
Oct 12, 2017		1.060	1.060	1.060	78	+0.06(+6.00%)
Oct 11, 2017	1.020	1.020	1.000	1.000	458	-0.17(-14.53%)
Oct 10, 2017	1.170	1.170	1.170	1.170	603	-0.01(-0.85%)
Oct 09, 2017	1.020	1.180	1.020	1.180	4,025	+0.12(+11.85%)
Oct 06, 2017	1.000	1.055	1.000	1.055	1,390	+0.02(+2.43%)
Oct 05, 2017	1.030	1.030	1.030	1.030	125	+0.00(+0.00%)
Oct 04, 2017	1.080	1.080	1.030	1.030	1,800	-0.05(-4.63%)
Oct 03, 2017	1.090	1.090	1.050	1.080	6,125	-0.01(-0.92%)
Oct 02, 2017	0.9750	1.123	0.9750	1.090	1,879	+0.07(+6.86%)
Sep 29, 2017	1.020	1.020	1.020	1.020	1,225	-0.02(-1.92%)
Sep 27, 2017		1.040	1.040	1.040	62	-0.02(-1.89%)
Sep 26, 2017	1.060	1.060	1.060	1.060	1,050	+0.02(+1.92%)
Sep 25, 2017	1.020	1.060	1.020	1.040	5,645	+0.02(+1.96%)
Sep 20, 2017		1.020	1.020	1.020	0	-0.04(-3.77%)
Sep 18, 2017		1.060	1.060	1.060	0	+0.00(+0.00%)
Sep 15, 2017	1.060	1.060	1.060	1.060	898	-0.01(-0.93%)
Sep 13, 2017		1.070	1.070	1.070	30	+0.12(+12.63%)
Sep 12, 2017	0.9501	1.050	0.9500	0.9500	6,923	-0.10(-9.52%)
Sep 08, 2017		1.050	1.050	1.050	119	+0.04(+3.96%)
Sep 07, 2017	0.9250	1.011	0.9250	1.010	3,449	-0.01(-0.98%)
Sep 06, 2017	1.020	1.020	1.020	1.020	810	-0.02(-1.92%)
Sep 05, 2017	0.9210	1.040	0.9210	1.040	7,308	+0.12(+13.65%)
Sep 01, 2017	0.9151	0.9151	0.9151	0.9151	533	-0.09(-9.40%)
Aug 29, 2017		1.010	1.010	1.010	0	+0.00(+0.00%)
Aug 28, 2017	1.010	1.010	1.010	1.010	132	+0.00(+0.00%)
Aug 25, 2017	1.011	1.020	1.000	1.010	8,618	+0.02(+2.02%)
Aug 24, 2017	0.9900	0.9901	0.9900	0.9900	4,437	-0.03(-2.94%)
Aug 23, 2017	1.020	1.020	1.020	1.020	500	+0.11(+12.09%)
Aug 22, 2017	0.9300	0.9353	0.8200	0.9100	7,632	-0.04(-4.22%)
Aug 21, 2017	1.020	1.020	0.9500	0.9501	850	+0.02(+2.16%)
Aug 18, 2017	1.000	1.000	0.9300	0.9300	2,918	+0.00(+0.00%)
Aug 17, 2017	0.9300	0.9300	0.9300	0.9300	512	-0.07(-7.00%)
Aug 16, 2017	1.000	1.000	1.000	1.000	583	+0.00(+0.00%)
Aug 15, 2017	0.9976	1.000	0.9975	1.000	18,512	+0.05(+5.26%)
Aug 14, 2017	0.9300	0.9501	0.9300	0.9500	5,212	+0.02(+2.15%)
Aug 11, 2017	0.9300	0.9300	0.9300	0.9300	220	+0.00(+0.00%)
Aug 10, 2017	0.9500	0.9501	0.9300	0.9300	3,157	-0.02(-2.11%)
Aug 09, 2017	0.9500	0.9500	0.9500	0.9500	423	+0.01(+1.06%)
Aug 07, 2017		0.9400	0.9400	0.9400	12	-0.07(-6.93%)
Aug 03, 2017		1.010	1.010	1.010	0	+0.06(+6.32%)
Aug 01, 2017		0.9500	0.9500	0.9500	0	+0.05(+5.56%)
Jul 31, 2017	0.9000	0.9000	0.9000	0.9000	192	-0.06(-6.25%)
Jul 28, 2017	0.9600	0.9700	0.9600	0.9600	3,000	-0.04(-4.00%)
Jul 27, 2017	1.000	1.000	1.000	1.000	2,368	-0.05(-4.76%)
Jul 26, 2017	1.040	1.050	1.040	1.050	4,216	+0.05(+5.00%)
Jul 25, 2017	0.9950	1.000	0.9500	1.000	1,409	-0.04(-3.85%)
Jul 24, 2017	1.050	1.050	0.9250	1.040	10,344	+0.11(+12.43%)
Jul 21, 2017	0.9250	0.9250	0.9250	0.9250	392	-0.10(-10.19%)
Jul 18, 2017		1.030	1.030	1.030	3	+0.00(+0.00%)
Jul 17, 2017	1.030	1.030	1.030	1.030	1,751	+0.00(+0.00%)
Jul 14, 2017	1.032	1.032	0.9250	1.030	2,112	-0.06(-5.50%)
Jul 12, 2017		1.090	1.090	1.090	62	+0.09(+9.00%)
Jul 10, 2017		1.000	1.000	1.000	74	-0.01(-0.99%)
Jul 07, 2017	1.010	1.010	1.010	1.010	403	-0.01(-0.98%)
Jul 06, 2017	1.020	1.020	1.020	1.020	421	-0.03(-2.86%)
Jul 05, 2017	1.030	1.050	1.010	1.050	1,913	-0.05(-4.55%)
Jul 03, 2017	1.100	1.100	1.100	1.100	1,400	+0.00(+0.01%)
Jun 30, 2017	1.100	1.100	1.100	1.100	387	+0.02(+2.32%)
Jun 28, 2017		1.075	1.075	1.075	144	-0.01(-0.46%)
Jun 27, 2017	1.090	1.090	1.080	1.080	2,265	-0.07(-6.09%)
Jun 26, 2017	1.190	1.200	1.140	1.150	2,555	-0.03(-2.54%)
Jun 22, 2017		1.180	1.180	1.180	0	+0.07(+6.31%)
Jun 21, 2017	1.100	1.110	1.100	1.110	5,000	-0.03(-2.76%)
Jun 20, 2017	1.110	1.141	1.110	1.141	1,976	+0.07(+6.68%)
Jun 19, 2017	1.015	1.070	1.015	1.070	661	+0.00(+0.00%)
Jun 16, 2017	1.070	1.070	1.070	1.070	5,332	+0.02(+1.90%)
Jun 15, 2017	1.050	1.050	1.050	1.050	4,400	+0.08(+8.36%)
Jun 14, 2017	0.9240	0.9690	0.9240	0.9690	8,830	+0.09(+10.11%)
Jun 13, 2017	0.9450	0.9501	0.8800	0.8800	5,567	-0.04(-4.35%)
Jun 12, 2017	0.9200	0.9200	0.9200	0.9200	3,101	+0.00(+0.00%)
Jun 09, 2017	0.9200	0.9200	0.9200	0.9200	2,200	+0.02(+1.86%)
Jun 08, 2017	0.8601	0.9116	0.8601	0.9032	7,448	+0.00(+0.36%)
Jun 07, 2017	0.9000	0.9100	0.9000	0.9000	5,748	-0.04(-4.26%)
Jun 06, 2017	0.9000	0.9400	0.9000	0.9400	3,062	+0.03(+3.58%)
Jun 05, 2017	0.9550	0.9550	0.9075	0.9075	283	-0.03(-3.46%)
Jun 02, 2017	0.8801	0.9502	0.8600	0.9400	12,040	+0.06(+6.82%)
Jun 01, 2017	0.8600	0.8801	0.8600	0.8800	2,664	-0.02(-2.22%)
May 31, 2017	0.9000	0.9000	0.9000	0.9000	1,125	+0.00(+0.45%)
May 30, 2017	0.9000	0.9000	0.8960	0.8960	2,588	-0.05(-5.68%)
May 26, 2017	0.9499	0.9499	0.9499	0.9499	493	+0.10(+11.75%)
May 25, 2017	0.8501	0.8501	0.8500	0.8500	726	+0.00(+0.00%)
May 24, 2017	0.8500	0.8500	0.8500	0.8500	1,204	+0.00(+0.00%)
May 23, 2017	0.8500	0.8500	0.8500	0.8500	931	+0.00(+0.00%)
May 22, 2017	0.8500	0.8500	0.8500	0.8500	3,462	+0.03(+3.66%)
May 19, 2017	0.8200	0.8200	0.8200	0.8200	2,075	-0.03(-3.53%)
May 18, 2017	0.8500	0.8500	0.8500	0.8500	600	+0.04(+4.94%)
May 15, 2017		0.8100	0.8100	0.8100	0	-0.04(-4.71%)
May 12, 2017	0.8500	0.8500	0.8500	0.8500	690	+0.00(+0.00%)
May 10, 2017		0.8500	0.8500	0.8500	0	-0.10(-10.53%)
May 08, 2017		0.9500	0.9500	0.9500	0	+0.00(+0.00%)
May 05, 2017	0.9500	0.9500	0.9500	0.9500	440	+0.05(+5.56%)
May 03, 2017		0.9000	0.9000	0.9000	0	-0.05(-5.26%)