Canada markets open in 37 minutes

McChip Resources Inc. (MCS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.83000.0000 (0.00%)
At close: 03:36PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.83000.83000.83000.83000.8300-
Oct 05, 20220.83000.83000.83000.83000.83001,100
Oct 04, 20220.83000.83000.83000.83000.8300-
Oct 03, 20220.83000.83000.83000.83000.8300-
Sept 30, 20220.83000.83000.83000.83000.83001,300
Sept 29, 20220.83000.83000.83000.83000.8300-
Sept 28, 20220.83000.83000.83000.83000.8300-
Sept 27, 20220.83000.83000.83000.83000.8300-
Sept 26, 20220.83000.83000.83000.83000.8300-
Sept 23, 20220.83000.83000.83000.83000.8300-
Sept 22, 20220.83000.83000.83000.83000.8300-
Sept 21, 20220.83000.83000.83000.83000.8300-
Sept 20, 20220.83000.83000.83000.83000.8300-
Sept 19, 20220.84000.84000.83000.83000.830011,000
Sept 16, 20220.83000.83000.83000.83000.8300-
Sept 15, 20220.83000.83000.83000.83000.8300-
Sept 14, 20220.83000.83000.83000.83000.8300-
Sept 13, 20220.83000.83000.83000.83000.8300-
Sept 12, 20220.83000.83000.83000.83000.8300-
Sept 09, 20220.83000.83000.83000.83000.8300-
Sept 08, 20220.83000.83000.83000.83000.8300-
Sept 07, 20220.83000.83000.83000.83000.8300-
Sept 06, 20220.83000.83000.83000.83000.8300-
Sept 02, 20220.83000.83000.83000.83000.8300-
Sept 01, 20220.83000.83000.83000.83000.8300-
Aug 31, 20220.83000.83000.83000.83000.8300-
Aug 30, 20220.83000.83000.83000.83000.8300-
Aug 29, 20220.83000.83000.83000.83000.8300-
Aug 26, 20220.83000.83000.83000.83000.8300-
Aug 25, 20220.83000.83000.83000.83000.8300-
Aug 24, 20220.83000.83000.83000.83000.8300-
Aug 23, 20220.83000.83000.83000.83000.8300-
Aug 22, 20220.83000.83000.83000.83000.8300-
Aug 19, 20220.83000.83000.83000.83000.8300-
Aug 18, 20220.83000.83000.83000.83000.8300-
Aug 17, 20220.83000.83000.83000.83000.8300-
Aug 16, 20220.83000.83000.83000.83000.8300300
Aug 15, 20220.83000.83000.83000.83000.8300-
Aug 12, 20220.83000.83000.83000.83000.8300-
Aug 11, 20220.83000.83000.83000.83000.8300-
Aug 10, 20220.92000.92000.83000.83000.830016,300
Aug 09, 20220.92000.92000.92000.92000.92003,500
Aug 08, 20220.90000.92000.90000.92000.92004,000
Aug 05, 20220.86000.86000.85000.85000.850014,000
Aug 04, 20220.86000.86000.86000.86000.8600500
Aug 03, 20220.83000.83000.83000.83000.8300-
Aug 02, 20220.83000.83000.83000.83000.8300-
Jul 29, 20220.83000.83000.83000.83000.8300-
Jul 28, 20220.83000.83000.83000.83000.8300-
Jul 27, 20220.83000.83000.83000.83000.8300-
Jul 26, 20220.83000.83000.83000.83000.8300-
Jul 25, 20220.83000.83000.83000.83000.8300-
Jul 22, 20220.83000.83000.83000.83000.8300100
Jul 21, 20220.83000.83000.83000.83000.8300-
Jul 20, 20220.83000.83000.83000.83000.8300-
Jul 19, 20220.83000.83000.83000.83000.8300-
Jul 18, 20220.83000.83000.83000.83000.8300-
Jul 15, 20220.83000.83000.83000.83000.83001,000
Jul 14, 20220.83000.83000.83000.83000.8300-
Jul 13, 20220.83000.83000.83000.83000.8300-
Jul 12, 20220.83000.83000.83000.83000.8300-
Jul 11, 20220.83000.83000.83000.83000.8300-
Jul 08, 20220.83000.83000.83000.83000.8300-
Jul 07, 20220.83000.83000.83000.83000.8300-
Jul 06, 20220.83000.83000.83000.83000.8300-
Jul 05, 20220.83000.83000.83000.83000.8300-
Jul 04, 20220.83000.83000.83000.83000.8300-
Jun 30, 20220.83000.83000.83000.83000.8300-
Jun 29, 20220.83000.83000.83000.83000.8300-
Jun 28, 20220.83000.83000.83000.83000.8300-
Jun 27, 20220.83000.83000.83000.83000.8300-
Jun 24, 20220.83000.83000.83000.83000.83001,000
Jun 23, 20221.12001.12001.12001.12001.1200-
Jun 22, 20221.12001.12001.12001.12001.1200-
Jun 21, 20221.12001.12001.12001.12001.1200-
Jun 20, 20221.12001.12001.12001.12001.1200-
Jun 17, 20221.12001.12001.12001.12001.1200-
Jun 16, 20221.12001.12001.12001.12001.1200-
Jun 15, 20221.12001.12001.12001.12001.1200-
Jun 14, 20221.12001.12001.12001.12001.1200-
Jun 13, 20221.12001.12001.12001.12001.1200-
Jun 10, 20221.12001.12001.12001.12001.1200-
Jun 09, 20221.00001.12001.00001.12001.12005,000
Jun 08, 20220.80000.80000.80000.80000.8000-
Jun 07, 20220.80000.80000.80000.80000.8000-
Jun 06, 20220.80000.80000.80000.80000.8000-
Jun 03, 20220.81000.81000.80000.80000.80002,400
Jun 02, 20221.15001.15001.15001.15001.1500-
Jun 01, 20221.14001.15001.14001.15001.15002,500
May 31, 20220.73000.73000.73000.73000.7300-
May 30, 20220.73000.73000.73000.73000.7300-
May 27, 20220.73000.73000.73000.73000.7300-
May 26, 20220.75000.75000.73000.73000.73009,700
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...