Canada Markets close in 5 hrs

MCX Technologies Corporation (MCX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
As of 03:43PM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.03500.03500.03500.03500.0350-
Jan 26, 20230.03500.03500.03500.03500.0350-
Jan 25, 20230.03500.03500.03500.03500.0350-
Jan 24, 20230.03500.03500.03500.03500.0350-
Jan 23, 20230.03500.03500.03500.03500.0350-
Jan 20, 20230.03500.03500.03500.03500.0350-
Jan 19, 20230.03500.03500.03500.03500.0350-
Jan 18, 20230.03500.03500.03500.03500.0350-
Jan 17, 20230.03500.03500.03500.03500.0350-
Jan 16, 20230.03500.03500.03500.03500.0350-
Jan 13, 20230.03500.03500.03500.03500.03502,000
Jan 12, 20230.03000.03000.03000.03000.0300-
Jan 11, 20230.03000.03000.03000.03000.0300-
Jan 10, 20230.03000.03000.03000.03000.0300-
Jan 09, 20230.03000.03000.03000.03000.0300-
Jan 06, 20230.03000.03000.03000.03000.0300-
Jan 05, 20230.03000.03000.03000.03000.0300-
Jan 04, 20230.03000.03000.03000.03000.0300-
Jan 03, 20230.03000.03000.03000.03000.0300-
Dec 30, 20220.03000.03000.03000.03000.0300-
Dec 29, 20220.03000.03000.03000.03000.0300-
Dec 28, 20220.03000.03000.03000.03000.0300-
Dec 23, 20220.03000.03000.03000.03000.0300-
Dec 22, 20220.03000.03000.03000.03000.0300-
Dec 21, 20220.03000.03000.03000.03000.0300-
Dec 20, 20220.03000.03000.03000.03000.0300-
Dec 19, 20220.03500.03500.03000.03000.03005,000
Dec 16, 20220.03500.03500.03500.03500.03501,000
Dec 15, 20220.03500.03500.03500.03500.0350-
Dec 14, 20220.03500.03500.03500.03500.0350-
Dec 13, 20220.03500.03500.03500.03500.0350-
Dec 12, 20220.03500.03500.03500.03500.0350-
Dec 09, 20220.03500.03500.03500.03500.0350-
Dec 08, 20220.03500.03500.03500.03500.0350-
Dec 07, 20220.03500.03500.03500.03500.0350-
Dec 06, 20220.03500.03500.03500.03500.0350-
Dec 05, 20220.03500.03500.03500.03500.0350-
Dec 02, 20220.03500.03500.03500.03500.0350-
Dec 01, 20220.03500.03500.03500.03500.0350-
Nov 30, 20220.03500.03500.03500.03500.0350-
Nov 29, 20220.03500.03500.03500.03500.0350-
Nov 28, 20220.03500.03500.03500.03500.03506,000
Nov 25, 20220.04000.04000.04000.04000.0400-
Nov 24, 20220.04000.04000.04000.04000.0400-
Nov 23, 20220.04000.04000.04000.04000.04001,000
Nov 22, 20220.04000.04000.04000.04000.0400-
Nov 21, 20220.04000.04000.04000.04000.0400-
Nov 18, 20220.04000.04000.04000.04000.04002,000
Nov 17, 20220.04000.04000.04000.04000.0400-
Nov 16, 20220.04000.04000.04000.04000.0400-
Nov 15, 20220.04000.04000.04000.04000.0400-
Nov 14, 20220.04000.04000.04000.04000.04004,000
Nov 11, 20220.04000.04000.04000.04000.040030,100
Nov 10, 20220.03500.03500.03500.03500.03502,000
Nov 09, 20220.03000.03000.03000.03000.0300-
Nov 08, 20220.03000.03000.03000.03000.0300-
Nov 07, 20220.03000.03000.03000.03000.03002,000
Nov 04, 20220.03500.03500.03500.03500.03501,000
Nov 03, 20220.04000.04000.04000.04000.0400-
Nov 02, 20220.03500.04000.03500.04000.040021,000
Nov 01, 20220.03000.03000.03000.03000.03001,000
Oct 31, 20220.03000.03000.03000.03000.03001,000
Oct 28, 20220.03000.03000.03000.03000.0300-
Oct 27, 20220.03000.03000.03000.03000.0300-
Oct 26, 20220.04000.04000.03000.03000.030017,000
Oct 25, 20220.04500.04500.03500.03500.035076,000
Oct 24, 20220.04500.04500.04500.04500.0450-
Oct 21, 20220.04500.04500.04500.04500.0450-
Oct 20, 20220.04500.04500.04500.04500.0450-
Oct 19, 20220.04500.04500.04500.04500.0450-
Oct 18, 20220.04500.04500.04500.04500.0450-
Oct 17, 20220.04500.04500.04500.04500.0450-
Oct 14, 20220.04500.04500.04500.04500.0450-
Oct 13, 20220.04500.04500.04500.04500.0450-
Oct 12, 20220.04500.04500.04500.04500.0450-
Oct 11, 20220.04500.04500.04500.04500.0450-
Oct 07, 20220.04500.04500.04500.04500.0450-
Oct 06, 20220.04500.04500.04500.04500.0450-
Oct 05, 20220.04500.04500.04500.04500.04507,000
Oct 04, 20220.04500.04500.04000.04000.040023,000
Oct 03, 20220.05500.05500.05500.05500.0550-
Sept 30, 20220.05500.05500.05500.05500.0550-
Sept 29, 20220.05500.05500.05500.05500.0550-
Sept 28, 20220.05500.05500.05500.05500.0550-
Sept 27, 20220.05500.05500.05500.05500.0550-
Sept 26, 20220.05500.05500.05500.05500.0550-
Sept 23, 20220.05500.05500.05500.05500.0550-
Sept 22, 20220.05500.05500.05500.05500.0550-
Sept 21, 20220.05500.05500.05500.05500.0550-
Sept 20, 20220.05500.05500.05500.05500.0550-
Sept 19, 20220.05500.05500.05500.05500.0550-
Sept 16, 20220.05500.05500.05500.05500.0550-
Sept 15, 20220.05500.05500.05500.05500.0550-
Sept 14, 20220.05500.05500.05500.05500.0550-
Sept 13, 20220.05500.05500.05500.05500.0550-
Sept 12, 20220.05500.05500.05500.05500.0550-
Sept 09, 20220.05500.05500.05500.05500.0550-
Sept 08, 20220.05500.05500.05500.05500.0550-
Sept 07, 20220.05500.05500.05500.05500.0550-
Sept 06, 20220.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...