Mechanical Technolgy (OP: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	1.190	1.190	1.190	1.190	211	-0.06(-4.80%)
Apr 29, 2019	1.180	1.250	1.100	1.250	13,287	-0.02(-1.57%)
Apr 26, 2019	1.230	1.272	1.170	1.270	5,200	+0.00(+0.00%)
Apr 25, 2019	1.180	1.270	1.150	1.270	10,858	+0.00(+0.00%)
Apr 24, 2019	1.270	1.270	1.270	1.270	837	-0.02(-1.55%)
Apr 23, 2019	1.300	1.300	1.170	1.290	6,030	+0.02(+1.22%)
Apr 22, 2019	1.274	1.274	1.274	1.274	245	-0.03(-1.97%)
Apr 18, 2019	1.200	1.300	1.200	1.300	3,100	+0.10(+8.33%)
Apr 16, 2019		1.200	1.200	1.200	0	+0.00(+0.00%)
Apr 15, 2019	1.290	1.300	1.200	1.200	3,498	-0.10(-7.69%)
Apr 12, 2019	1.250	1.300	1.225	1.300	3,200	+0.05(+4.00%)
Apr 11, 2019	1.280	1.300	1.250	1.250	3,408	-0.05(-3.85%)
Apr 10, 2019	1.300	1.350	1.300	1.300	15,407	-0.07(-5.11%)
Apr 09, 2019	1.350	1.370	1.270	1.370	5,155	+0.04(+3.01%)
Apr 08, 2019	1.060	1.330	1.060	1.330	17,733	+0.27(+25.47%)
Apr 05, 2019	1.050	1.060	1.050	1.060	5,500	+0.01(+0.95%)
Apr 04, 2019	1.040	1.050	1.040	1.050	11,026	+0.01(+0.96%)
Apr 03, 2019	1.030	1.050	1.010	1.040	9,780	+0.02(+1.96%)
Apr 02, 2019	1.020	1.020	1.020	1.020	800	+0.02(+2.00%)
Apr 01, 2019	1.000	1.020	1.000	1.000	5,535	+0.00(+0.00%)
Mar 29, 2019	1.050	1.050	1.000	1.000	4,400	-0.01(-0.99%)
Mar 28, 2019	1.070	1.070	1.010	1.010	16,739	-0.06(-5.61%)
Mar 27, 2019	1.070	1.070	1.070	1.070	1,683	+0.00(+0.00%)
Mar 26, 2019	1.070	1.070	1.070	1.070	665	+0.03(+2.88%)
Mar 25, 2019	1.030	1.060	1.025	1.040	24,767	-0.04(-3.70%)
Mar 22, 2019	1.045	1.080	0.9900	1.080	42,000	+0.11(+11.34%)
Mar 21, 2019	1.120	1.140	0.6900	0.9700	77,578	-0.48(-33.10%)
Mar 20, 2019	1.490	1.490	1.400	1.450	55,952	-0.01(-0.68%)
Mar 19, 2019	1.460	1.460	1.460	1.460	1,367	-0.03(-2.28%)
Mar 18, 2019	1.500	1.500	1.494	1.494	401	+0.05(+3.75%)
Mar 15, 2019	1.500	1.525	1.440	1.440	13,000	-0.06(-4.00%)
Mar 14, 2019	1.540	1.560	1.500	1.500	21,869	+0.00(+0.00%)
Mar 13, 2019	1.500	1.575	1.470	1.500	86,295	+0.13(+9.49%)
Mar 12, 2019	1.370	1.380	1.360	1.370	8,880	-0.01(-0.72%)
Mar 11, 2019	1.500	1.500	1.000	1.380	69,037	-0.12(-8.00%)
Mar 08, 2019	1.529	1.529	1.490	1.500	48,400	+0.00(+0.00%)
Mar 07, 2019	1.590	1.640	1.490	1.500	86,838	-0.08(-5.06%)
Mar 06, 2019	1.570	1.600	1.550	1.580	27,476	+0.01(+0.64%)
Mar 05, 2019	1.550	1.700	1.550	1.570	48,002	-0.03(-1.88%)
Mar 04, 2019	1.500	1.610	1.500	1.600	19,425	+0.10(+6.67%)
Mar 01, 2019	1.540	1.600	1.410	1.500	75,700	+0.00(+0.00%)
Feb 28, 2019	1.300	1.700	1.300	1.500	80,589	+0.15(+11.11%)
Feb 27, 2019	1.320	1.350	1.180	1.350	30,953	+0.04(+3.05%)
Feb 26, 2019	0.9899	1.360	0.9700	1.310	171,965	+0.43(+48.86%)
Feb 25, 2019	0.8800	0.8800	0.8800	0.8800	1,878	-0.02(-2.22%)
Feb 22, 2019		0.9000	0.9000	0.9000	111	+0.00(+0.00%)
Feb 21, 2019	0.8600	0.9000	0.8600	0.9000	941	+0.00(+0.00%)
Feb 20, 2019	0.9300	0.9300	0.8980	0.9000	7,950	-0.04(-4.26%)
Feb 19, 2019		0.9400	0.9400	0.9400	62	+0.00(+0.00%)
Feb 15, 2019	0.9800	0.9800	0.9400	0.9400	800	-0.03(-3.09%)
Feb 14, 2019	0.9700	0.9700	0.9700	0.9700	574	+0.05(+5.43%)
Feb 12, 2019		0.9200	0.9200	0.9200	0	-0.02(-2.13%)
Feb 11, 2019	0.9900	0.9900	0.9400	0.9400	3,008	+0.00(+0.00%)
Feb 08, 2019	0.9100	0.9800	0.9100	0.9400	9,800	+0.04(+4.44%)
Feb 06, 2019		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Feb 05, 2019		0.9000	0.9000	0.9000	45	+0.00(+0.00%)
Feb 04, 2019	0.9000	0.9000	0.9000	0.9000	525	-0.05(-5.26%)
Jan 30, 2019		0.9500	0.9500	0.9500	0	+0.01(+1.07%)
Jan 29, 2019	0.9399	0.9399	0.9399	0.9399	1,000	+0.06(+6.69%)
Jan 28, 2019	0.8900	0.9400	0.8810	0.8810	5,236	+0.02(+2.44%)
Jan 25, 2019	0.8600	0.8600	0.8600	0.8600	8,400	+0.01(+1.18%)
Jan 24, 2019		0.8500	0.8500	0.8500	75	+0.00(+0.00%)
Jan 23, 2019	0.9000	0.9000	0.8500	0.8500	7,900	+0.00(+0.00%)
Jan 22, 2019	0.8600	0.8600	0.8500	0.8500	2,064	-0.01(-1.16%)
Jan 18, 2019	0.8600	0.8600	0.8500	0.8600	9,000	+0.00(+0.00%)
Jan 16, 2019		0.8600	0.8600	0.8600	0	-0.01(-1.49%)
Jan 15, 2019		0.8730	0.8730	0.8730	50	+0.00(+0.00%)
Jan 14, 2019	0.8600	0.8730	0.8600	0.8730	655	-0.07(-7.13%)
Jan 11, 2019	0.8600	0.9400	0.8600	0.9400	1,800	+0.09(+10.59%)
Jan 10, 2019	0.8500	0.8500	0.8500	0.8500	4,099	+0.03(+3.66%)
Jan 09, 2019	0.8200	0.8200	0.8200	0.8200	100	+0.01(+1.23%)
Jan 07, 2019		0.8100	0.8100	0.8100	0	+0.04(+5.19%)
Jan 03, 2019		0.7700	0.7700	0.7700	0	-0.04(-5.52%)
Jan 02, 2019	0.7600	0.8150	0.7600	0.8150	911	+0.01(+0.93%)
Dec 31, 2018	0.7800	0.8500	0.7700	0.8075	7,800	+0.03(+4.33%)
Dec 28, 2018	0.8100	0.8100	0.7740	0.7740	9,000	-0.05(-6.18%)
Dec 27, 2018	0.8250	0.8250	0.8250	0.8250	194	+0.01(+1.85%)
Dec 26, 2018	0.8100	0.8100	0.8100	0.8100	330	-0.07(-7.59%)
Dec 24, 2018	0.8765	0.8765	0.8765	0.8765	600	+0.05(+5.60%)
Dec 21, 2018	0.8350	0.8675	0.8300	0.8300	3,500	-0.04(-4.60%)
Dec 20, 2018		0.8700	0.8700	0.8700	72	+0.00(+0.00%)
Dec 17, 2018		0.8700	0.8700	0.8700	0	+0.01(+0.99%)
Dec 14, 2018	0.8520	0.8615	0.8520	0.8615	2,800	+0.01(+0.76%)
Dec 13, 2018	0.9000	0.9000	0.7851	0.8550	14,250	-0.05(-5.00%)
Dec 12, 2018	0.8600	0.9000	0.8600	0.9000	2,012	+0.04(+4.65%)
Dec 11, 2018	0.8600	0.8600	0.8600	0.8600	1,000	+0.00(+0.00%)
Dec 07, 2018	0.8600	0.8600	0.8600	0.8600	717	-0.01(-1.15%)
Dec 06, 2018	0.9000	0.9000	0.8700	0.8700	4,921	-0.06(-6.65%)
Dec 04, 2018	0.9400	0.9400	0.9320	0.9320	2,800	-0.01(-0.85%)
Nov 30, 2018		0.9400	0.9400	0.9400	0	+0.01(+1.08%)
Nov 28, 2018		0.9300	0.9300	0.9300	0	+0.00(+0.00%)
Nov 27, 2018	0.9300	0.9300	0.9300	0.9300	1,000	+0.01(+1.09%)
Nov 26, 2018	0.9300	0.9300	0.9200	0.9200	7,178	-0.02(-2.13%)
Nov 21, 2018		0.9400	0.9400	0.9400	0	+0.00(+0.00%)
Nov 20, 2018	0.9300	0.9400	0.9300	0.9400	3,623	+0.01(+1.08%)
Nov 19, 2018	0.9300	0.9300	0.9300	0.9300	1,705	+0.00(+0.00%)
Nov 16, 2018	0.9400	0.9400	0.9300	0.9300	4,300	+0.00(+0.00%)
Nov 15, 2018	0.9300	0.9300	0.9300	0.9300	7,425	-0.01(-1.06%)
Nov 14, 2018	0.9400	0.9400	0.9400	0.9400	1,074	-0.02(-1.57%)
Nov 13, 2018	0.9550	0.9550	0.9550	0.9550	348	-0.06(-5.45%)
Nov 12, 2018	1.020	1.020	1.010	1.010	2,100	-0.01(-0.98%)
Nov 09, 2018	0.9400	1.020	0.9400	1.020	2,500	+0.08(+8.51%)
Nov 08, 2018		0.9400	0.9400	0.9400	137	+0.00(+0.00%)
Nov 07, 2018	0.9400	0.9400	0.9400	0.9400	1,012	+0.00(+0.00%)
Nov 06, 2018	0.9400	0.9400	0.9400	0.9400	1,250	+0.00(+0.00%)
Nov 05, 2018		0.9400	0.9400	0.9400	38	+0.00(+0.00%)
Nov 02, 2018		0.9400	0.9400	0.9400	66	+0.00(+0.00%)
Nov 01, 2018	0.9400	0.9400	0.9400	0.9400	800	-0.01(-1.05%)
Oct 31, 2018	0.9400	0.9500	0.9400	0.9500	5,004	-0.05(-5.00%)
Oct 30, 2018	0.9200	1.030	0.9200	1.000	42,423	+0.15(+17.65%)
Oct 29, 2018	0.9200	0.9200	0.8500	0.8500	4,222	-0.07(-7.61%)
Oct 26, 2018	0.8651	0.9200	0.8650	0.9200	6,800	+0.12(+15.01%)
Oct 25, 2018	0.8000	0.8000	0.7999	0.7999	10,905	-0.00(-0.01%)
Oct 24, 2018	0.8000	0.8000	0.8000	0.8000	320	+0.00(+0.00%)
Oct 23, 2018	0.8050	0.8050	0.8000	0.8000	320	+0.05(+6.67%)
Oct 18, 2018		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Oct 17, 2018		0.7500	0.7500	0.7500	12	+0.00(+0.00%)
Oct 16, 2018	0.8000	0.8000	0.7500	0.7500	5,000	-0.07(-9.09%)
Oct 15, 2018	0.6832	0.8250	0.6832	0.8250	1,231	+0.01(+0.61%)
Oct 12, 2018	0.8200	0.8200	0.8200	0.8200	2,000	-0.01(-0.61%)
Oct 11, 2018		0.8250	0.8250	0.8250	81	+0.00(+0.00%)
Oct 10, 2018	0.7710	0.9000	0.7710	0.8250	1,195	+0.04(+5.77%)
Oct 09, 2018		0.7800	0.7800	0.7800	6	+0.00(+0.00%)
Oct 08, 2018	0.7800	0.7800	0.7800	0.7800	730	+0.00(+0.00%)
Oct 05, 2018		0.7800	0.7800	0.7800	143	+0.00(+0.00%)
Oct 04, 2018	0.7800	0.7800	0.7800	0.7800	624	-0.01(-1.27%)
Oct 03, 2018	0.7800	0.7900	0.7800	0.7900	768	-0.11(-12.22%)
Oct 02, 2018	0.9000	0.9000	0.9000	0.9000	11,437	+0.00(+0.00%)
Oct 01, 2018	0.9300	0.9300	0.9000	0.9000	5,834	+0.00(+0.00%)
Sep 28, 2018	0.9210	0.9210	0.9000	0.9000	4,800	-0.02(-2.17%)
Sep 27, 2018	0.9400	0.9400	0.9200	0.9200	1,512	-0.00(-0.11%)
Sep 26, 2018	0.9210	0.9210	0.9210	0.9210	504	+0.00(+0.11%)
Sep 25, 2018		0.9200	0.9200	0.9200	62	+0.00(+0.00%)
Sep 24, 2018	0.8800	0.9200	0.8800	0.9200	12,625	+0.02(+2.22%)
Sep 21, 2018	0.9300	0.9300	0.9000	0.9000	5,400	+0.00(+0.00%)
Sep 20, 2018		0.9000	0.9000	0.9000	21	+0.00(+0.00%)
Sep 19, 2018	0.9000	0.9000	0.9000	0.9000	450	+0.00(+0.00%)
Sep 18, 2018	0.9020	0.9020	0.9000	0.9000	919	+0.00(+0.00%)
Sep 17, 2018	0.9000	0.9000	0.9000	0.9000	1,200	+0.00(+0.00%)
Sep 14, 2018	0.9300	0.9300	0.9000	0.9000	3,200	+0.01(+0.56%)
Sep 13, 2018		0.8950	0.8950	0.8950	25	+0.00(+0.00%)
Sep 12, 2018	0.9000	0.9000	0.8950	0.8950	1,104	-0.02(-1.92%)
Sep 11, 2018	0.9000	0.9125	0.9000	0.9125	4,631	-0.04(-3.95%)
Sep 10, 2018		0.9500	0.9500	0.9500	30	+0.00(+0.00%)
Sep 07, 2018	0.9900	0.9900	0.9500	0.9500	1,600	+0.05(+5.56%)
Sep 06, 2018		0.9000	0.9000	0.9000	67	+0.00(+0.00%)
Sep 05, 2018		0.9000	0.9000	0.9000	60	+0.00(+0.00%)
Sep 04, 2018	0.9000	0.9000	0.8520	0.9000	26,376	+0.00(+0.00%)
Aug 31, 2018		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Aug 30, 2018	0.9000	0.9000	0.9000	0.9000	160	+0.00(+0.00%)
Aug 28, 2018		0.9000	0.9000	0.9000	0	-0.05(-5.26%)
Aug 27, 2018	0.9500	0.9525	0.9500	0.9500	4,458	-0.02(-2.06%)
Aug 24, 2018	1.008	1.008	0.9700	0.9700	5,400	-0.03(-3.00%)
Aug 23, 2018	1.000	1.000	1.000	1.000	4,345	+0.00(+0.00%)
Aug 22, 2018	0.9300	1.000	0.9300	1.000	9,000	+0.07(+7.53%)
Aug 21, 2018	0.9300	0.9300	0.9300	0.9300	10,867	+0.00(+0.00%)
Aug 20, 2018	0.9015	0.9300	0.9000	0.9300	6,119	+0.06(+6.90%)
Aug 17, 2018	0.8700	0.8700	0.8700	0.8700	500	+0.00(+0.00%)
Aug 16, 2018		0.8700	0.8700	0.8700	3	+0.00(+0.00%)
Aug 15, 2018		0.8700	0.8700	0.8700	22	+0.00(+0.00%)
Aug 14, 2018	0.8700	0.9020	0.8700	0.8700	10,250	+0.00(+0.00%)
Aug 13, 2018		0.8700	0.8700	0.8700	75	+0.00(+0.00%)
Aug 10, 2018	0.9500	0.9500	0.8700	0.8700	1,900	-0.03(-3.33%)
Aug 09, 2018	0.9500	0.9500	0.9000	0.9000	4,000	-0.05(-5.26%)
Aug 08, 2018	0.9450	0.9500	0.9450	0.9500	3,062	+0.05(+5.56%)
Aug 07, 2018	0.9000	0.9500	0.9000	0.9000	3,995	+0.05(+5.88%)
Aug 06, 2018	0.8500	0.8500	0.8500	0.8500	2,991	+0.03(+3.66%)
Aug 03, 2018	0.8000	0.8200	0.8000	0.8200	5,800	+0.07(+9.33%)
Aug 02, 2018	0.7500	0.7500	0.7500	0.7500	1,020	+0.00(+0.00%)
Aug 01, 2018					55	+0.00(+0.00%)
Jul 31, 2018	0.7500	0.7500	0.7500	0.7500	1,014	-0.01(-0.99%)
Jul 30, 2018	0.8025	0.8100	0.7575	0.7575	14,000	-0.04(-5.31%)
Jul 27, 2018	0.8000	0.8000	0.8000	0.8000	500	+0.00(+0.00%)
Jul 26, 2018	0.7500	0.8000	0.6300	0.8000	22,650	+0.07(+8.84%)
Jul 25, 2018	0.6300	0.7350	0.6300	0.7350	700	+0.04(+5.00%)
Jul 24, 2018	0.7000	0.7000	0.7000	0.7000	3,037	+0.00(+0.00%)
Jul 23, 2018	0.7000	0.7063	0.7000	0.7000	487	+0.00(+0.00%)
Jul 20, 2018	0.7000	0.7000	0.7000	0.7000	568	+0.01(+1.45%)
Jul 19, 2018	0.6900	0.6900	0.6900	0.6900	1,037	-0.03(-4.17%)
Jul 18, 2018	0.6750	0.7200	0.6750	0.7200	12,605	+0.07(+10.77%)
Jul 17, 2018	0.6500	0.6562	0.6500	0.6500	31,399	+0.00(+0.00%)
Jul 16, 2018	0.6200	0.6500	0.6200	0.6500	21,189	+0.05(+8.35%)
Jul 13, 2018	0.5999	0.5999	0.5999	0.5999	241	+0.00(+0.15%)
Jul 12, 2018	0.5975	0.6200	0.5975	0.5990	2,361	-0.05(-7.83%)
Jul 10, 2018		0.6499	0.6499	0.6499	12	+0.05(+7.87%)
Jul 09, 2018	0.6325	0.6500	0.6025	0.6025	2,512	+0.00(+0.42%)
Jul 05, 2018		0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Jul 03, 2018		0.6000	0.6000	0.6000	0	-0.03(-4.75%)
Jul 02, 2018	0.6300	0.6300	0.6299	0.6299	16,000	-0.00(-0.02%)
Jun 29, 2018	0.6300	0.6300	0.6300	0.6300	300	+0.03(+5.00%)
Jun 28, 2018	0.6000	0.6000	0.6000	0.6000	5,387	+0.00(+0.00%)
Jun 27, 2018	0.6249	0.6250	0.6000	0.6000	3,500	-0.03(-4.00%)
Jun 26, 2018	0.6250	0.6250	0.6250	0.6250	4,000	+0.00(+0.00%)
Jun 25, 2018	0.6251	0.6251	0.6250	0.6250	200	-0.03(-3.85%)
Jun 22, 2018	0.6400	0.6500	0.6400	0.6500	2,500	+0.00(+0.00%)
Jun 21, 2018	0.6000	0.6500	0.6000	0.6500	5,900	+0.00(+0.00%)
Jun 20, 2018	0.6350	0.6500	0.5701	0.6500	6,376	+0.00(+0.00%)
Jun 19, 2018	0.6562	0.6562	0.6481	0.6500	5,331	+0.00(+0.00%)
Jun 14, 2018		0.6500	0.6500	0.6500	12	-0.01(-1.59%)
Jun 13, 2018	0.6604	0.6605	0.6604	0.6605	4,060	+0.01(+1.52%)
Jun 12, 2018	0.6505	0.6951	0.6504	0.6506	12,134	-0.01(-1.45%)
Jun 11, 2018	0.6602	0.6602	0.6602	0.6602	2,691	+0.00(+0.00%)
Jun 08, 2018	0.7000	0.7000	0.6602	0.6602	1,631	-0.04(-5.69%)
Jun 07, 2018	0.6999	0.7000	0.6999	0.7000	202	+0.04(+6.06%)
Jun 06, 2018	0.6801	0.7000	0.6600	0.6600	2,985	-0.02(-2.94%)
Jun 05, 2018	0.6801	0.6801	0.6800	0.6800	4,022	+0.00(+0.00%)
Jun 04, 2018	0.6602	0.6800	0.6602	0.6800	1,362	+0.01(+1.62%)
Jun 01, 2018	0.6901	0.6901	0.6301	0.6692	15,181	-0.08(-10.78%)
May 23, 2018		0.7500	0.7500	0.7500	62	+0.00(+0.00%)
May 21, 2018		0.7500	0.7500	0.7500	8	+0.00(+0.00%)
May 18, 2018	0.7500	0.7500	0.7500	0.7500	100	+0.09(+13.62%)
May 14, 2018		0.6601	0.6601	0.6601	180	-0.04(-5.70%)
May 11, 2018	0.7001	0.7001	0.7000	0.7000	920	+0.00(+0.00%)
May 10, 2018	0.6937	0.7000	0.6937	0.7000	3,532	+0.05(+7.69%)
May 09, 2018	0.6800	0.7000	0.6500	0.6500	4,191	-0.03(-4.41%)
May 07, 2018		0.6800	0.6800	0.6800	36	+0.00(+0.00%)
May 03, 2018		0.6800	0.6800	0.6800	0	-0.02(-2.87%)
May 02, 2018	0.7000	0.7001	0.7000	0.7001	2,075	+0.00(+0.01%)