Rosseti North-West (MOEX:MRKZ)
Russia · Delayed Price · Currency is RUB 0.0275
+0.0002 (0.73%)
At close: Jul 8, 2022
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.73% | 28,200,000 |
| Jul 7, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.74% | 54,220,000 |
| Jul 6, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.09% | 98,910,000 |
| Jul 5, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.74% | 41,690,000 |
| Jul 4, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.73% | 72,710,000 |
| Jul 1, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.24% | 98,490,000 |
| Jun 30, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.30% | 261,580,000 |
| Jun 29, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.74% | 35,500,000 |
| Jun 28, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.70% | 22,850,000 |
| Jun 27, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,730,000 |
| Jun 24, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.35% | 35,050,000 |
| Jun 23, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.70% | 32,510,000 |
| Jun 22, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 34,920,000 |
| Jun 21, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.71% | 47,460,000 |
| Jun 20, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 52,980,000 |
| Jun 17, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,500,000 |
| Jun 16, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.39% | 79,900,000 |
| Jun 15, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.05% | 57,240,000 |
| Jun 14, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.06% | 60,960,000 |
| Jun 10, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,160,000 |
| Jun 9, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 76,070,000 |
| Jun 8, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.54% | 62,100,000 |
| Jun 7, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.72% | 60,120,000 |
| Jun 6, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.72% | 102,650,000 |
| Jun 3, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.08% | 132,400,000 |
| Jun 2, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.11% | 130,490,000 |
| Jun 1, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 184,860,000 |
| May 31, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 126,270,000 |
| May 30, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.35% | 97,470,000 |
| May 27, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.70% | 153,450,000 |
| May 26, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.06% | 94,480,000 |
| May 25, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.70% | 85,350,000 |
| May 24, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.69% | 176,200,000 |
| May 23, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.71% | 179,050,000 |
| May 20, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.66% | 191,410,000 |
| May 19, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.27% | 239,460,000 |
| May 18, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.28% | 431,190,000 |
| May 17, 2022 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.04% | 2,410,010,000 |
| May 16, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.26% | 438,310,000 |
| May 13, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.49% | 626,610,000 |
| May 12, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.31% | 560,400,000 |
| May 11, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.41% | 692,650,000 |
| May 6, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.36% | 544,270,000 |
| May 5, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.08% | 280,140,000 |
| May 4, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.00% | 908,490,000 |
| Apr 29, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 77,450,000 |
| Apr 28, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.31% | 223,550,000 |
| Apr 27, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.35% | 106,900,000 |
| Apr 26, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.76% | 198,630,000 |
| Apr 25, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.97% | 358,520,000 |