McChip Resources Inc. (MCS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6400-0.0100 (-1.54%)

At close: 2:41PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	0.6400	0.6400	0.6400	0.6400	0.6400	4,500
Jan. 21, 2021	0.6700	0.6700	0.6500	0.6500	0.6500	3,929
Jan. 20, 2021	0.7100	0.7100	0.7000	0.7000	0.7000	4,958
Jan. 19, 2021	0.7500	0.7500	0.7200	0.7200	0.7200	8,010
Jan. 18, 2021	0.7100	0.7800	0.7100	0.7100	0.7100	13,000
Jan. 15, 2021	0.7300	0.7300	0.7000	0.7100	0.7100	6,000
Jan. 14, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan. 13, 2021	0.8000	0.9000	0.7400	0.8000	0.8000	12,525
Jan. 13, 2021	0.04 Dividend
Jan. 12, 2021	0.8500	0.8500	0.8100	0.8100	0.7700	7,300
Jan. 11, 2021	0.7700	0.8600	0.7000	0.7600	0.7225	23,500
Jan. 08, 2021	0.7000	0.7500	0.7000	0.7500	0.7130	1,500
Jan. 07, 2021	0.6500	0.7000	0.6400	0.7000	0.6654	10,336
Jan. 06, 2021	0.5600	0.6300	0.5600	0.6300	0.5989	10,901
Jan. 05, 2021	0.5400	0.5400	0.5400	0.5400	0.5133	-
Jan. 04, 2021	0.5400	0.5400	0.5400	0.5400	0.5133	4,000
Dec. 31, 2020	0.5300	0.5300	0.5300	0.5300	0.5038	-
Dec. 30, 2020	0.5300	0.5300	0.5300	0.5300	0.5038	-
Dec. 29, 2020	0.5200	0.5300	0.5200	0.5300	0.5038	7,500
Dec. 24, 2020	0.4600	0.5200	0.4600	0.5200	0.4943	10,500
Dec. 23, 2020	0.4650	0.4650	0.4650	0.4650	0.4420	-
Dec. 22, 2020	0.4600	0.4650	0.4600	0.4650	0.4420	2,000
Dec. 21, 2020	0.4650	0.4650	0.4650	0.4650	0.4420	-
Dec. 18, 2020	0.4350	0.4650	0.4350	0.4650	0.4420	1,650
Dec. 17, 2020	0.4400	0.4400	0.4400	0.4400	0.4183	-
Dec. 16, 2020	0.4400	0.4400	0.4400	0.4400	0.4183	-
Dec. 15, 2020	0.4400	0.4400	0.4400	0.4400	0.4183	7,000
Dec. 14, 2020	0.4500	0.4500	0.4450	0.4450	0.4230	4,000
Dec. 11, 2020	0.5000	0.5000	0.5000	0.5000	0.4753	-
Dec. 10, 2020	0.4600	0.5000	0.4600	0.5000	0.4753	5,000
Dec. 09, 2020	0.5200	0.5200	0.5200	0.5200	0.4943	-
Dec. 08, 2020	0.5200	0.5200	0.5200	0.5200	0.4943	-
Dec. 07, 2020	0.5200	0.5200	0.5200	0.5200	0.4943	961
Dec. 04, 2020	0.4650	0.4650	0.4650	0.4650	0.4420	-
Dec. 03, 2020	0.4650	0.4650	0.4650	0.4650	0.4420	2,398
Dec. 02, 2020	0.4650	0.4650	0.4650	0.4650	0.4420	530
Dec. 01, 2020	0.5400	0.5400	0.5400	0.5400	0.5133	6,450
Nov. 30, 2020	0.5400	0.5400	0.5400	0.5400	0.5133	-
Nov. 27, 2020	0.5400	0.5400	0.5400	0.5400	0.5133	-
Nov. 26, 2020	0.5400	0.5400	0.5400	0.5400	0.5133	-
Nov. 25, 2020	0.5400	0.5400	0.5400	0.5400	0.5133	-
Nov. 24, 2020	0.5400	0.5400	0.5400	0.5400	0.5133	-
Nov. 23, 2020	0.5400	0.5400	0.5400	0.5400	0.5133	2,925
Nov. 20, 2020	0.4300	0.4300	0.4300	0.4300	0.4088	-
Nov. 19, 2020	0.4300	0.4300	0.4300	0.4300	0.4088	-
Nov. 18, 2020	0.4300	0.4300	0.4300	0.4300	0.4088	-
Nov. 17, 2020	0.4300	0.4300	0.4300	0.4300	0.4088	-
Nov. 16, 2020	0.4300	0.4300	0.4300	0.4300	0.4088	-
Nov. 13, 2020	0.4300	0.4300	0.4300	0.4300	0.4088	-
Nov. 12, 2020	0.4300	0.4300	0.4300	0.4300	0.4088	-
Nov. 11, 2020	0.4300	0.4300	0.4300	0.4300	0.4088	-
Nov. 10, 2020	0.4300	0.4300	0.4300	0.4300	0.4088	-
Nov. 09, 2020	0.4600	0.5000	0.4300	0.4300	0.4088	4,000
Nov. 06, 2020	0.4950	0.4950	0.4950	0.4950	0.4706	-
Nov. 05, 2020	0.4950	0.4950	0.4950	0.4950	0.4706	-
Nov. 04, 2020	0.4950	0.4950	0.4950	0.4950	0.4706	-
Nov. 03, 2020	0.4950	0.4950	0.4950	0.4950	0.4706	-
Nov. 02, 2020	0.4950	0.4950	0.4950	0.4950	0.4706	1,500
Oct. 30, 2020	0.4600	0.4600	0.4600	0.4600	0.4373	-
Oct. 29, 2020	0.4600	0.4600	0.4600	0.4600	0.4373	-
Oct. 28, 2020	0.4600	0.4600	0.4600	0.4600	0.4373	4,500
Oct. 27, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 26, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 23, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 22, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 21, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 20, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 19, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 16, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 15, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 14, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 13, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 09, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 08, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 07, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 06, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 05, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 02, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Oct. 01, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 30, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 29, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 28, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 25, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	1,500
Sep. 24, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 23, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 22, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 21, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 16, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 15, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 14, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 11, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 10, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 09, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 08, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	1,500
Sep. 04, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 03, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 02, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Sep. 01, 2020	0.4500	0.4500	0.4500	0.4500	0.4278	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

McChip Resources Inc. (MCS.V)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)