Canada markets close in 1 hour 10 minutes

McChip Resources Inc. (MCS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.73000.0000 (0.00%)
As of 11:29AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20220.75000.75000.73000.73000.73009,730
May 25, 20221.00001.00000.77000.77000.77008,000
May 24, 20221.15001.15001.15001.15001.1500-
May 20, 20221.15001.15001.15001.15001.1500-
May 19, 20221.14001.15001.14001.15001.1500600
May 18, 20220.95001.16000.95001.16001.160019,100
May 17, 20220.86000.88000.86000.88000.88007,000
May 16, 20220.82000.82000.82000.82000.8200-
May 13, 20220.81000.82000.81000.82000.82003,000
May 12, 20220.76000.76000.76000.76000.7600-
May 11, 20220.76000.76000.76000.76000.7600-
May 10, 20220.76000.76000.76000.76000.7600-
May 09, 20220.76000.76000.76000.76000.7600-
May 06, 20220.76000.76000.76000.76000.7600-
May 05, 20220.76000.76000.76000.76000.7600100
May 04, 20220.76000.76000.76000.76000.7600100
May 03, 20220.76000.76000.76000.76000.7600-
May 02, 20220.76000.76000.76000.76000.7600-
Apr 29, 20220.76000.76000.76000.76000.7600-
Apr 28, 20220.76000.76000.76000.76000.7600-
Apr 27, 20220.76000.76000.76000.76000.7600-
Apr 26, 20220.76000.76000.76000.76000.7600-
Apr 25, 20220.76000.76000.76000.76000.7600-
Apr 22, 20220.76000.76000.76000.76000.7600-
Apr 21, 20220.76000.76000.76000.76000.7600400
Apr 20, 20220.76000.76000.76000.76000.7600-
Apr 19, 20220.76000.76000.76000.76000.7600500
Apr 18, 20220.86000.86000.76000.76000.76001,100
Apr 14, 20220.87000.87000.87000.87000.8700-
Apr 13, 20220.87000.87000.87000.87000.8700500
Apr 12, 20220.73000.73000.73000.73000.7300-
Apr 11, 20220.73000.73000.73000.73000.7300-
Apr 08, 20220.73000.73000.73000.73000.7300100
Apr 07, 20220.73000.73000.73000.73000.7300-
Apr 06, 20220.73000.73000.73000.73000.7300100
Apr 05, 20220.73000.73000.73000.73000.7300-
Apr 04, 20220.73000.73000.73000.73000.7300-
Apr 01, 20220.73000.73000.73000.73000.7300400
Mar 31, 20220.73000.73000.73000.73000.7300500
Mar 30, 20220.73000.73000.73000.73000.73005,000
Mar 29, 20220.72000.72000.71000.71000.710012,000
Mar 28, 20220.94000.94000.94000.94000.9400-
Mar 25, 20220.94000.94000.94000.94000.9400-
Mar 24, 20220.94000.94000.94000.94000.9400-
Mar 23, 20220.94000.94000.94000.94000.9400-
Mar 22, 20220.94000.94000.94000.94000.9400-
Mar 21, 20220.94000.94000.94000.94000.9400-
Mar 18, 20220.94000.94000.94000.94000.9400-
Mar 17, 20220.94000.94000.94000.94000.9400-
Mar 16, 20220.94000.94000.94000.94000.9400-
Mar 15, 20220.94000.94000.94000.94000.94002,000
Mar 14, 20220.83000.83000.83000.83000.8300-
Mar 11, 20220.83000.83000.83000.83000.8300-
Mar 10, 20220.83000.83000.83000.83000.83002,400
Mar 09, 20220.72000.72000.72000.72000.7200-
Mar 08, 20220.72000.72000.72000.72000.7200-
Mar 07, 20220.72000.72000.72000.72000.7200-
Mar 04, 20220.87000.87000.72000.72000.72005,500
Mar 03, 20220.73000.73000.73000.73000.7300-
Mar 02, 20220.73000.73000.73000.73000.7300-
Mar 01, 20220.73000.73000.73000.73000.7300500
Feb 28, 20220.73000.73000.73000.73000.7300-
Feb 25, 20220.73000.73000.73000.73000.7300500
Feb 24, 20220.77000.77000.77000.77000.7700-
Feb 23, 20220.77000.77000.77000.77000.77005,500
Feb 22, 20220.73000.73000.73000.73000.7300-
Feb 18, 20220.73000.73000.73000.73000.7300-
Feb 17, 20220.73000.73000.73000.73000.7300-
Feb 16, 20220.73000.73000.73000.73000.7300-
Feb 15, 20220.73000.73000.73000.73000.7300-
Feb 14, 20220.73000.73000.73000.73000.7300-
Feb 11, 20220.73000.73000.73000.73000.73002,000
Feb 10, 20220.73000.73000.73000.73000.7300-
Feb 09, 20220.73000.73000.73000.73000.7300-
Feb 08, 20220.73000.73000.73000.73000.7300-
Feb 07, 20220.73000.73000.73000.73000.7300-
Feb 04, 20220.73000.73000.73000.73000.73001,000
Feb 03, 20220.70000.70000.70000.70000.7000-
Feb 02, 20220.70000.70000.70000.70000.7000-
Feb 01, 20220.70000.70000.70000.70000.7000-
Jan 31, 20220.70000.70000.70000.70000.7000-
Jan 28, 20220.70000.70000.70000.70000.7000-
Jan 27, 20220.82000.82000.70000.70000.70006,000
Jan 26, 20220.91000.91000.91000.91000.9100-
Jan 25, 20220.91000.91000.91000.91000.9100-
Jan 25, 20220.04 Dividend
Jan 24, 20220.91000.91000.91000.91000.87001,000
Jan 21, 20220.99000.99000.99000.99000.9465-
Jan 20, 20220.99000.99000.99000.99000.9465-
Jan 19, 20220.99000.99000.99000.99000.9465-
Jan 18, 20220.99000.99000.99000.99000.94652,000
Jan 17, 20220.99000.99000.99000.99000.94658,500
Jan 14, 20220.86000.86000.86000.86000.8222-
Jan 13, 20220.86000.86000.86000.86000.82221,700
Jan 12, 20220.65000.65000.65000.65000.6214-
Jan 11, 20220.65000.65000.65000.65000.6214-
Jan 10, 20220.65000.65000.65000.65000.6214-
Jan 07, 20220.65000.65000.65000.65000.6214-
Jan 06, 20220.65000.65000.65000.65000.6214-
Jan 05, 20220.65000.65000.65000.65000.6214-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...