Mistango River Resources Inc. (MIS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 11:00AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	129,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Apr 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	41,500
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	28,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	226,900
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	67,000
Apr 11, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	375,762
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 09, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	307,500
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	414,000
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,650
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 03, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	531,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,325
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,500
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	38,000
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	320,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	242,500
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	125,000
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	126,000
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	118,500
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Mar 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	307,000
Mar 11, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	1,357,000
Mar 08, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	415,250
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Mar 05, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	212,000
Mar 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	385,000
Mar 01, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	200,000
Feb 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	284,000
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,133
Feb 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	70,000
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Feb 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	429,125
Feb 21, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	175,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	285,500
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	105,500
Feb 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	200,570
Feb 09, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	197,000
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	104,800
Feb 07, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	780,000
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
Feb 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	22,000
Feb 01, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	174,000
Jan 31, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	87,560
Jan 30, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	338,000
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Jan 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	70,000
Jan 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	80,000
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	64,000
Jan 23, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	98,000
Jan 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	40,500
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	203,500
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	96,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jan 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	35,380
Jan 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	51,000
Jan 11, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	136,522
Jan 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	511,000
Jan 09, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	823,655
Jan 08, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	155,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,550
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,950
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	29,700
Dec 27, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	182,000
Dec 22, 2023	0.0400	0.0500	0.0350	0.0500	0.0500	416,500
Dec 21, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	114,000
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	520,816
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	115,040
Dec 15, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	341,000
Dec 14, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	218,500
Dec 13, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	1,672,000
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Dec 08, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	26,000
Dec 07, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	252,000
Dec 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,300
Dec 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 04, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	427,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,515.69-977.18(-1.12%)

Mistango River Resources Inc. (MIS.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,515.69
-977.18(-1.12%)