FLYY.CN - Media Central Corporation Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 03, 20200.03500.04000.03500.04000.0400183,400
Jul. 02, 20200.03500.03500.03500.03500.0350293,800
Jun. 30, 20200.03500.04000.03500.04000.040071,000
Jun. 29, 20200.04000.04000.04000.04000.04001,000
Jun. 26, 20200.04000.04000.03500.04000.040028,000
Jun. 25, 20200.04000.04000.03500.04000.0400240,500
Jun. 24, 20200.03500.04000.03500.04000.040041,000
Jun. 23, 20200.04000.04000.04000.04000.0400122,000
Jun. 22, 20200.04000.04500.04000.04500.0450166,500
Jun. 19, 20200.04000.04500.04000.04000.0400347,000
Jun. 18, 20200.04500.05000.04500.04500.045098,000
Jun. 17, 20200.04500.05000.04500.05000.0500371,100
Jun. 16, 20200.05000.05000.05000.05000.0500176,000
Jun. 15, 20200.05000.05000.05000.05000.0500147,000
Jun. 12, 20200.05000.05000.05000.05000.0500215,000
Jun. 11, 20200.05000.05500.04500.05500.0550108,517
Jun. 10, 20200.05000.05000.05000.05000.050031,317
Jun. 09, 20200.05000.05500.05000.05000.0500408,400
Jun. 08, 20200.05500.05500.05000.05500.055089,000
Jun. 05, 20200.05000.05500.05000.05000.0500600,683
Jun. 04, 20200.05500.05500.05000.05500.0550680,080
Jun. 03, 20200.06000.06500.06000.06000.0600105,300
Jun. 02, 20200.06000.06500.06000.06500.0650191,300
Jun. 01, 20200.06500.06500.06000.06000.060034,000
May 29, 20200.06500.07000.06500.07000.0700122,000
May 28, 20200.07000.07000.06500.07000.0700123,699
May 27, 20200.07000.07000.07000.07000.0700300,000
May 26, 20200.07000.07000.06500.07000.0700356,250
May 25, 20200.06500.07000.06000.07000.0700349,215
May 22, 20200.06000.06500.05500.06000.0600690,000
May 21, 20200.05500.06000.05000.05500.0550441,000
May 20, 20200.05500.05500.05000.05000.0500895,900
May 19, 20200.05500.05500.05000.05000.05001,070,300
May 15, 20200.05500.06000.05500.06000.0600730,000
May 14, 20200.05500.06000.05000.06000.0600821,900
May 13, 20200.06000.06000.05000.05500.0550973,000
May 12, 20200.07000.07000.06000.06000.06002,536,715
May 11, 20200.08000.08000.07000.07500.0750656,500
May 08, 20200.08000.08500.07000.07500.07501,459,125
May 07, 20200.08000.08500.08000.08000.0800721,751
May 06, 20200.08000.08500.08000.08500.0850663,000
May 05, 20200.09000.09500.08000.08500.08501,815,457
May 04, 20200.08500.09000.08500.08500.0850189,700
May 01, 20200.08500.08500.08500.08500.085053,000
Apr. 30, 20200.08500.08500.08000.08500.0850434,900
Apr. 29, 20200.07500.08500.07500.08500.0850260,000
Apr. 28, 20200.08000.08500.08000.08000.0800241,400
Apr. 27, 20200.08000.08500.08000.08000.0800493,922
Apr. 24, 20200.08000.08000.08000.08000.080055,100
Apr. 23, 20200.07000.08500.06500.08000.08001,798,060
Apr. 22, 20200.08000.08500.07000.07500.07504,318,134
Apr. 21, 20200.07000.07500.06500.07500.07501,212,899
Apr. 20, 20200.05500.07000.05500.07000.07001,689,600
Apr. 17, 20200.05000.05000.05000.05000.0500180,430
Apr. 16, 20200.05000.05000.04000.05000.0500104,800
Apr. 15, 20200.05000.05000.04500.05000.0500218,000
Apr. 14, 20200.05000.05000.05000.05000.0500111,103
Apr. 13, 20200.05000.05000.05000.05000.050062,000
Apr. 09, 20200.05000.05000.05000.05000.05001,000
Apr. 08, 20200.05000.05000.04000.04500.045066,100
Apr. 07, 20200.02500.04500.02500.04500.045010,166
Apr. 06, 20200.04500.04500.03500.04500.045085,000
Apr. 03, 20200.05000.05000.05000.05000.0500-
Apr. 02, 20200.05500.05500.05000.05000.050023,650
Apr. 01, 20200.05500.05500.05500.05500.0550-
Mar. 31, 20200.05000.05500.04500.05500.055060,500
Mar. 30, 20200.05500.05500.05500.05500.0550-
Mar. 27, 20200.05500.05500.05500.05500.055025,400
Mar. 26, 20200.05500.05500.05000.05500.055029,360
Mar. 25, 20200.05000.05500.05000.05500.055071,250
Mar. 24, 20200.05000.05000.05000.05000.050033,000
Mar. 23, 20200.04500.05000.04500.05000.050013,600
Mar. 20, 20200.05000.05000.04500.04500.04509,200
Mar. 19, 20200.05500.05500.03500.05000.0500122,640
Mar. 18, 20200.05000.05500.05000.05500.0550160,520
Mar. 17, 20200.04500.05500.04500.05000.050092,400
Mar. 16, 20200.04000.04000.03500.04000.040045,775
Mar. 13, 20200.04000.04000.04000.04000.04001,800
Mar. 12, 20200.06500.06500.05000.05500.055047,403
Mar. 11, 20200.07000.07000.07000.07000.070010,000
Mar. 10, 20200.07500.07500.07500.07500.07509,000
Mar. 09, 20200.07000.07000.07000.07000.07004,400
Mar. 06, 20200.07000.07000.07000.07000.0700-
Mar. 05, 20200.07500.07500.07000.07000.070071,000
Mar. 04, 20200.08000.08500.07000.07500.0750832,400
Mar. 03, 20200.08500.08500.07000.08000.0800247,720
Mar. 02, 20200.10000.10000.08500.08500.085050,000
Feb. 28, 20200.09500.10500.09500.10000.1000210,780
Feb. 27, 20200.10500.10500.09500.10500.105062,000
Feb. 26, 20200.10000.10500.09500.10500.1050326,600
Feb. 25, 20200.11000.11000.10500.11000.110080,200
Feb. 24, 20200.11000.11000.10500.10500.1050249,000
Feb. 21, 20200.11500.11500.11000.11500.115035,000
Feb. 20, 20200.11000.11500.11000.11000.110082,500
Feb. 19, 20200.11000.11000.10500.11000.1100104,700
Feb. 18, 20200.11500.11500.11000.11000.110084,000
Feb. 14, 20200.11000.11500.11000.11500.1150107,850
Feb. 13, 20200.11500.11500.11000.11500.1150125,000
Feb. 12, 20200.11000.11500.11000.11500.1150222,100
Feb. 11, 20200.11500.12000.11000.12000.1200210,065
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...