Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.64000.64000.64000.64000.64004,500
Jan. 21, 20210.67000.67000.65000.65000.65003,929
Jan. 20, 20210.71000.71000.70000.70000.70004,958
Jan. 19, 20210.75000.75000.72000.72000.72008,010
Jan. 18, 20210.71000.78000.71000.71000.710013,000
Jan. 15, 20210.73000.73000.70000.71000.71006,000
Jan. 14, 20210.80000.80000.80000.80000.8000-
Jan. 13, 20210.80000.90000.74000.80000.800012,525
Jan. 13, 20210.04 Dividend
Jan. 12, 20210.85000.85000.81000.81000.77007,300
Jan. 11, 20210.77000.86000.70000.76000.722523,500
Jan. 08, 20210.70000.75000.70000.75000.71301,500
Jan. 07, 20210.65000.70000.64000.70000.665410,336
Jan. 06, 20210.56000.63000.56000.63000.598910,901
Jan. 05, 20210.54000.54000.54000.54000.5133-
Jan. 04, 20210.54000.54000.54000.54000.51334,000
Dec. 31, 20200.53000.53000.53000.53000.5038-
Dec. 30, 20200.53000.53000.53000.53000.5038-
Dec. 29, 20200.52000.53000.52000.53000.50387,500
Dec. 24, 20200.46000.52000.46000.52000.494310,500
Dec. 23, 20200.46500.46500.46500.46500.4420-
Dec. 22, 20200.46000.46500.46000.46500.44202,000
Dec. 21, 20200.46500.46500.46500.46500.4420-
Dec. 18, 20200.43500.46500.43500.46500.44201,650
Dec. 17, 20200.44000.44000.44000.44000.4183-
Dec. 16, 20200.44000.44000.44000.44000.4183-
Dec. 15, 20200.44000.44000.44000.44000.41837,000
Dec. 14, 20200.45000.45000.44500.44500.42304,000
Dec. 11, 20200.50000.50000.50000.50000.4753-
Dec. 10, 20200.46000.50000.46000.50000.47535,000
Dec. 09, 20200.52000.52000.52000.52000.4943-
Dec. 08, 20200.52000.52000.52000.52000.4943-
Dec. 07, 20200.52000.52000.52000.52000.4943961
Dec. 04, 20200.46500.46500.46500.46500.4420-
Dec. 03, 20200.46500.46500.46500.46500.44202,398
Dec. 02, 20200.46500.46500.46500.46500.4420530
Dec. 01, 20200.54000.54000.54000.54000.51336,450
Nov. 30, 20200.54000.54000.54000.54000.5133-
Nov. 27, 20200.54000.54000.54000.54000.5133-
Nov. 26, 20200.54000.54000.54000.54000.5133-
Nov. 25, 20200.54000.54000.54000.54000.5133-
Nov. 24, 20200.54000.54000.54000.54000.5133-
Nov. 23, 20200.54000.54000.54000.54000.51332,925
Nov. 20, 20200.43000.43000.43000.43000.4088-
Nov. 19, 20200.43000.43000.43000.43000.4088-
Nov. 18, 20200.43000.43000.43000.43000.4088-
Nov. 17, 20200.43000.43000.43000.43000.4088-
Nov. 16, 20200.43000.43000.43000.43000.4088-
Nov. 13, 20200.43000.43000.43000.43000.4088-
Nov. 12, 20200.43000.43000.43000.43000.4088-
Nov. 11, 20200.43000.43000.43000.43000.4088-
Nov. 10, 20200.43000.43000.43000.43000.4088-
Nov. 09, 20200.46000.50000.43000.43000.40884,000
Nov. 06, 20200.49500.49500.49500.49500.4706-
Nov. 05, 20200.49500.49500.49500.49500.4706-
Nov. 04, 20200.49500.49500.49500.49500.4706-
Nov. 03, 20200.49500.49500.49500.49500.4706-
Nov. 02, 20200.49500.49500.49500.49500.47061,500
Oct. 30, 20200.46000.46000.46000.46000.4373-
Oct. 29, 20200.46000.46000.46000.46000.4373-
Oct. 28, 20200.46000.46000.46000.46000.43734,500
Oct. 27, 20200.45000.45000.45000.45000.4278-
Oct. 26, 20200.45000.45000.45000.45000.4278-
Oct. 23, 20200.45000.45000.45000.45000.4278-
Oct. 22, 20200.45000.45000.45000.45000.4278-
Oct. 21, 20200.45000.45000.45000.45000.4278-
Oct. 20, 20200.45000.45000.45000.45000.4278-
Oct. 19, 20200.45000.45000.45000.45000.4278-
Oct. 16, 20200.45000.45000.45000.45000.4278-
Oct. 15, 20200.45000.45000.45000.45000.4278-
Oct. 14, 20200.45000.45000.45000.45000.4278-
Oct. 13, 20200.45000.45000.45000.45000.4278-
Oct. 09, 20200.45000.45000.45000.45000.4278-
Oct. 08, 20200.45000.45000.45000.45000.4278-
Oct. 07, 20200.45000.45000.45000.45000.4278-
Oct. 06, 20200.45000.45000.45000.45000.4278-
Oct. 05, 20200.45000.45000.45000.45000.4278-
Oct. 02, 20200.45000.45000.45000.45000.4278-
Oct. 01, 20200.45000.45000.45000.45000.4278-
Sep. 30, 20200.45000.45000.45000.45000.4278-
Sep. 29, 20200.45000.45000.45000.45000.4278-
Sep. 28, 20200.45000.45000.45000.45000.4278-
Sep. 25, 20200.45000.45000.45000.45000.42781,500
Sep. 24, 20200.45000.45000.45000.45000.4278-
Sep. 23, 20200.45000.45000.45000.45000.4278-
Sep. 22, 20200.45000.45000.45000.45000.4278-
Sep. 21, 20200.45000.45000.45000.45000.4278-
Sep. 18, 2020------
Sep. 17, 20200.45000.45000.45000.45000.4278-
Sep. 16, 20200.45000.45000.45000.45000.4278-
Sep. 15, 20200.45000.45000.45000.45000.4278-
Sep. 14, 20200.45000.45000.45000.45000.4278-
Sep. 11, 20200.45000.45000.45000.45000.4278-
Sep. 10, 20200.45000.45000.45000.45000.4278-
Sep. 09, 20200.45000.45000.45000.45000.4278-
Sep. 08, 20200.45000.45000.45000.45000.42781,500
Sep. 04, 20200.45000.45000.45000.45000.4278-
Sep. 03, 20200.45000.45000.45000.45000.4278-
Sep. 02, 20200.45000.45000.45000.45000.4278-
Sep. 01, 20200.45000.45000.45000.45000.4278-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...