Maple Leaf Green World Inc. (4HV0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0280

-0.0005

(-1.75%)

At close: 08:00AM CEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 29, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Apr 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Apr 15, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Apr 12, 2024	0.0260	0.0350	0.0260	0.0350	0.0350	30,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 04, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 03, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 02, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	20,000
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0260	0.0370	0.0260	0.0370	0.0370	60,000
Mar 25, 2024	0.0315	0.0355	0.0315	0.0355	0.0355	15,000
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Mar 20, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0205	0.0200	0.0205	0.0205	1,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Mar 13, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Mar 12, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Mar 11, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Mar 08, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Mar 07, 2024	0.0245	0.0300	0.0245	0.0300	0.0300	15,000
Mar 06, 2024	0.0250	0.0250	0.0225	0.0225	0.0225	95,455
Mar 05, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Mar 04, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Mar 01, 2024	0.0345	0.0345	0.0325	0.0325	0.0325	7,000
Feb 29, 2024	0.0385	0.0400	0.0385	0.0400	0.0400	1,300
Feb 28, 2024	0.0365	0.0365	0.0350	0.0360	0.0360	64,780
Feb 27, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Feb 26, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	60,000
Feb 23, 2024	0.0490	0.0490	0.0400	0.0400	0.0400	53,165
Feb 22, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
Feb 21, 2024	0.0705	0.0815	0.0540	0.0540	0.0540	91,116
Feb 20, 2024	0.1580	0.1580	0.0450	0.0750	0.0750	526,983
Feb 19, 2024	0.0745	0.2600	0.0745	0.1590	0.1590	2,228,347
Feb 16, 2024	0.0080	0.0450	0.0080	0.0380	0.0380	366,616
Feb 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 12, 2024	0.0080	0.0225	0.0080	0.0225	0.0225	385
Feb 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 07, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Feb 06, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Feb 05, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Feb 02, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Feb 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 10, 2024	0.0080	0.0225	0.0080	0.0225	0.0225	668
Jan 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 04, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jan 03, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jan 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 29, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 28, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 27, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 22, 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
Dec 21, 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
Dec 20, 2023	0.0115	0.0115	0.0090	0.0090	0.0090	6,666
Dec 19, 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
Dec 18, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 15, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 14, 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 13, 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 11, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 08, 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 07, 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 06, 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0022(+0.30%)

CRUDE OIL79.11+0.11(+0.14%)

Bitcoin CAD79,392.04-3,514.24(-4.24%)

Maple Leaf Green World Inc. (4HV0.F)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0022(+0.30%)

CRUDE OIL
79.11
+0.11(+0.14%)

Bitcoin CAD
79,392.04
-3,514.24(-4.24%)