STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Oil at US$72 after dropping roughly 10% this week to lowest level since January

MiMedia Holdings Inc. (MIM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 03:52PM EST

Time Period:

Dec 07, 2021 - Dec 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2022	0.3050	0.3050	0.2900	0.3000	0.3000	194,900
Dec 06, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 05, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Dec 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	13,000
Dec 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	79,000
Nov 30, 2022	0.3050	0.3200	0.2900	0.3200	0.3200	47,500
Nov 29, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	200,000
Nov 28, 2022	0.3000	0.3250	0.2900	0.3250	0.3250	154,502
Nov 25, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 24, 2022	0.3150	0.3250	0.3000	0.3200	0.3200	64,500
Nov 23, 2022	0.3250	0.3300	0.3100	0.3100	0.3100	57,500
Nov 22, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 21, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	30,500
Nov 18, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	14,140
Nov 17, 2022	0.3050	0.3250	0.3000	0.3250	0.3250	19,000
Nov 16, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	500
Nov 15, 2022	0.3200	0.3300	0.3100	0.3100	0.3100	48,900
Nov 14, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	144,000
Nov 11, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	41,500
Nov 10, 2022	0.3000	0.3300	0.3000	0.3200	0.3200	359,000
Nov 09, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	20,000
Nov 08, 2022	0.2500	0.3250	0.2500	0.3050	0.3050	1,073,416
Nov 07, 2022	0.2600	0.2800	0.2500	0.2500	0.2500	454,110
Nov 04, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 03, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 02, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	68,403
Nov 01, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct 31, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	127,500
Oct 28, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	50,500
Oct 27, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	7,000
Oct 26, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	20,000
Oct 25, 2022	0.2500	0.2700	0.2500	0.2500	0.2500	130,000
Oct 24, 2022	0.2400	0.2500	0.2300	0.2500	0.2500	56,375
Oct 21, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	29,000
Oct 20, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	11,000
Oct 19, 2022	0.2800	0.2800	0.2400	0.2600	0.2600	138,000
Oct 18, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	9,500
Oct 17, 2022	0.2900	0.3000	0.2900	0.2900	0.2900	40,000
Oct 14, 2022	0.2600	0.2950	0.2600	0.2950	0.2950	69,505
Oct 13, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 12, 2022	0.2850	0.2900	0.2850	0.2900	0.2900	10,500
Oct 11, 2022	0.2400	0.2400	0.2350	0.2350	0.2350	27,660
Oct 07, 2022	0.2800	0.2800	0.2600	0.2600	0.2600	32,200
Oct 06, 2022	0.2850	0.2850	0.2800	0.2800	0.2800	10,000
Oct 05, 2022	0.3250	0.3250	0.3000	0.3000	0.3000	16,000
Oct 04, 2022	0.3150	0.3300	0.3150	0.3300	0.3300	38,000
Oct 03, 2022	0.3150	0.3150	0.3000	0.3000	0.3000	22,000
Sept 30, 2022	0.2800	0.2800	0.2750	0.2750	0.2750	41,000
Sept 29, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	131,132
Sept 28, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	114,500
Sept 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Sept 26, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sept 23, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	15,000
Sept 22, 2022	0.3000	0.3150	0.3000	0.3100	0.3100	107,050
Sept 21, 2022	0.3100	0.3100	0.2900	0.3100	0.3100	80,000
Sept 20, 2022	0.2850	0.3100	0.2850	0.3100	0.3100	205,350
Sept 19, 2022	0.2850	0.2850	0.2850	0.2850	0.2850	20,280
Sept 16, 2022	0.2800	0.2850	0.2800	0.2850	0.2850	10,500
Sept 15, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	9,500
Sept 14, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	10,000
Sept 13, 2022	0.3000	0.3000	0.2700	0.2700	0.2700	162,645
Sept 12, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	3,800
Sept 09, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	260,687
Sept 08, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	119,832
Sept 07, 2022	0.2700	0.2900	0.2700	0.2800	0.2800	171,416
Sept 06, 2022	0.2400	0.2800	0.2350	0.2800	0.2800	325,500
Sept 02, 2022	0.2600	0.2600	0.2200	0.2400	0.2400	44,500
Sept 01, 2022	0.2300	0.2700	0.2300	0.2300	0.2300	50,500
Aug 31, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	34,500
Aug 30, 2022	0.2150	0.2150	0.2100	0.2100	0.2100	29,000
Aug 29, 2022	0.2150	0.2150	0.2150	0.2150	0.2150	-
Aug 26, 2022	0.2200	0.2200	0.2150	0.2150	0.2150	48,800
Aug 25, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	-
Aug 24, 2022	0.2400	0.2400	0.2100	0.2100	0.2100	45,500
Aug 23, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 22, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 19, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 18, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 17, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 16, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 15, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	10,000
Aug 12, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	10,000
Aug 11, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 10, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 09, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 05, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,600
Aug 04, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	1,700
Aug 03, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Aug 02, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	1,179
Jul 29, 2022	0.2400	0.2400	0.2200	0.2400	0.2400	47,000
Jul 28, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	2,120
Jul 27, 2022	0.2400	0.2400	0.2050	0.2400	0.2400	26,903
Jul 26, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul 25, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul 22, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul 21, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	20,000
Jul 20, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jul 19, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	56,000
Jul 18, 2022	0.1900	0.1900	0.1800	0.1800	0.1800	31,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,973.22-16.95(-0.08%)

S&P 5003,933.92-7.34(-0.19%)

DOW33,597.92+1.58(+0.00%)

CAD/USD0.7325-0.0001(-0.01%)

CRUDE OIL72.40-1.85(-2.49%)

BTC-CAD23,004.56-328.23(-1.41%)

STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

MiMedia Holdings Inc. (MIM.V)

S&P/TSX
19,973.22
-16.95(-0.08%)

S&P 500
3,933.92
-7.34(-0.19%)

DOW
33,597.92
+1.58(+0.00%)

CAD/USD
0.7325
-0.0001(-0.01%)

CRUDE OIL
72.40
-1.85(-2.49%)

BTC-CAD
23,004.56
-328.23(-1.41%)