Canada markets open in 2 hours 33 minutes

Mowi ASA (MHGVY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
18.01+0.04 (+0.22%)
At close: 03:59PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202417.8618.0617.8118.0118.01184,700
May 31, 202417.8817.9717.7817.9717.9727,300
May 30, 202417.8117.9417.7217.7217.7215,700
May 29, 202417.8617.9217.7617.7617.7619,500
May 28, 202418.3518.3518.1218.2718.2717,700
May 24, 202418.2718.2718.1618.1818.1812,400
May 23, 202418.4018.4018.1318.1918.199,300
May 22, 202418.2918.3518.2118.2118.2125,700
May 21, 202418.5318.5318.3518.4518.45183,400
May 20, 202418.3218.6618.1118.6118.616,900
May 20, 20240.138 Dividend
May 17, 202417.8618.7617.8618.6618.5212,000
May 16, 202418.7118.7718.4418.5918.4528,100
May 15, 202418.2818.5618.2818.5618.428,900
May 14, 202418.3618.3818.2018.3818.2410,800
May 13, 202418.2518.3318.1418.2418.1150,900
May 10, 202418.2318.2418.0718.1217.9913,200
May 09, 202417.7918.0117.4018.0017.8712,700
May 08, 202417.9317.9917.8117.8917.767,400
May 07, 202417.7817.8517.6517.6617.5342,500
May 06, 202417.7417.8117.6717.6717.5419,500
May 03, 202417.9618.0417.8317.8417.7116,200
May 02, 202417.3917.6117.3417.6117.4813,300
May 01, 202417.6517.7517.5517.6517.528,200
Apr 30, 202417.6617.7017.6217.6317.5017,100
Apr 29, 202417.6417.7017.5617.6517.5233,500
Apr 26, 202417.5117.5717.4117.5117.3820,800
Apr 25, 202417.2617.4717.2617.4617.3340,200
Apr 24, 202417.1817.2317.1317.1817.0515,900
Apr 23, 202417.2017.3917.1917.2617.1332,900
Apr 22, 202417.1217.2317.1217.1917.0630,100
Apr 19, 202416.8116.9516.7516.8116.6922,400
Apr 18, 202416.6716.7216.5216.6316.5127,600
Apr 17, 202417.0317.0516.8516.9116.7840,100
Apr 16, 202416.9617.0216.9016.9516.8242,700
Apr 15, 202417.4117.4717.3217.4017.2768,000
Apr 12, 202417.6317.6317.4217.4217.2919,100
Apr 11, 202417.9117.9917.8017.9617.8322,500
Apr 10, 202417.9718.1517.9217.9817.8515,500
Apr 09, 202418.2418.2718.1818.1918.0621,600
Apr 08, 202418.2518.2718.1118.1918.0632,900
Apr 05, 202418.0418.0917.9718.0417.9121,300
Apr 04, 202418.1718.3318.0618.1418.0139,400
Apr 03, 202418.0118.1717.9318.1718.0420,900
Apr 02, 202417.9018.1517.9018.1418.0117,100
Apr 01, 202418.1118.2817.6518.0817.9514,800
Mar 28, 202418.8518.8518.2818.3218.1824,000
Mar 27, 202418.1818.4818.1818.4018.268,100
Mar 26, 202418.2818.3318.2218.3318.1932,700
Mar 25, 202418.6318.6318.5018.5218.3817,900
Mar 22, 202418.7518.8518.7318.8318.6910,500
Mar 21, 202418.8018.8218.6918.7618.625,900
Mar 20, 202418.8019.1018.7619.1018.9656,300
Mar 19, 202418.6818.7518.6318.7518.6114,100
Mar 18, 202418.7018.7018.5118.6518.5146,200
Mar 15, 202418.6718.8018.6318.7618.6217,500
Mar 14, 202419.1319.1318.8619.0018.8611,400
Mar 13, 202418.9919.1918.9619.1619.0215,600
Mar 12, 202418.8218.8218.6918.7418.6042,800
Mar 11, 202419.3019.3018.9919.0918.9510,400
Mar 08, 202419.6419.6919.3919.4219.2828,500
Mar 07, 202419.4319.5819.4119.4819.3421,800
Mar 06, 202419.4719.5419.4219.4719.3310,700
Mar 05, 202419.6619.7119.5519.5919.4518,500
Mar 04, 202419.5619.5619.4519.4919.3522,000
Mar 01, 202419.6619.8019.5219.7019.5526,900
Feb 29, 202419.3419.4519.2619.2619.1223,900
Feb 28, 202419.2319.4219.2319.2919.1511,700
Feb 27, 202418.9419.0018.8618.9918.8531,400
Feb 26, 202418.8919.0618.8918.9818.8411,600
Feb 23, 202419.0319.0318.8219.0218.8852,500
Feb 23, 20240.18 Dividend
Feb 22, 202419.3019.5819.1719.2618.94137,500
Feb 21, 202419.1719.4819.1719.3919.07143,300
Feb 20, 202419.3519.3519.1919.3219.0037,100
Feb 16, 202419.1519.2519.1319.2218.9014,500
Feb 15, 202419.0019.1719.0019.1218.8035,300
Feb 14, 202418.5218.7618.5218.6118.3043,100
Feb 13, 202418.0518.1017.8217.9117.6118,200
Feb 12, 202417.9618.1217.9618.0717.7717,600
Feb 09, 202418.0018.1017.9418.0517.7514,600
Feb 08, 202417.8917.9217.7817.7917.4937,200
Feb 07, 202418.2818.3218.1518.1617.8619,400
Feb 06, 202418.2218.3718.2118.3418.0319,000
Feb 05, 202418.1718.1918.0418.1017.8018,600
Feb 02, 202417.9918.0317.9118.0017.7014,600
Feb 01, 202417.8618.0417.8618.0217.7258,900
Jan 31, 202418.2318.2317.9918.0417.7411,500
Jan 30, 202418.0818.1318.0318.1117.8129,000
Jan 29, 202418.0018.2218.0018.2217.9217,600
Jan 26, 202417.9517.9717.8317.9217.6215,400
Jan 25, 202417.7617.8617.7117.8417.5432,900
Jan 24, 202418.6018.7018.5418.5418.2349,600
Jan 23, 202418.2918.3918.2918.3918.0820,300
Jan 22, 202418.3018.4618.2318.3318.0241,300
Jan 19, 202418.7018.7918.5118.6418.3332,200
Jan 18, 202418.1018.1017.8717.9617.66172,200
Jan 17, 202417.2917.4617.2617.4117.1222,800
Jan 16, 202417.4917.6317.4217.4717.1818,300
Jan 12, 202417.9318.0117.8817.8817.5810,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...