Canada Markets close in 4 hrs 39 mins

DeepMarkit Corp. (MKT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0250+0.0050 (+25.00%)
As of 09:30AM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.02500.02500.02500.02500.025065,509
Feb 01, 20230.02000.02000.02000.02000.0200203,000
Jan 31, 20230.03000.03000.03000.03000.0300309,000
Jan 30, 20230.03000.03000.03000.03000.0300466,100
Jan 27, 20230.03000.03000.03000.03000.0300-
Jan 26, 20230.03000.03000.03000.03000.030069,600
Jan 25, 20230.03000.03000.03000.03000.030039,000
Jan 24, 20230.03000.03000.03000.03000.0300890,000
Jan 23, 20230.03000.03000.03000.03000.0300118,000
Jan 20, 20230.03000.03000.03000.03000.0300359,500
Jan 19, 20230.03000.03000.03000.03000.03001,347,500
Jan 18, 20230.04000.04000.04000.04000.04002,072,800
Jan 17, 20230.03000.03000.03000.03000.0300780,000
Jan 16, 20230.03000.03000.03000.03000.0300402,000
Jan 13, 20230.03000.03000.03000.03000.0300610,500
Jan 12, 20230.03000.04000.03000.03000.0300761,500
Jan 11, 20230.03000.03000.03000.03000.0300474,800
Jan 10, 20230.03000.03000.03000.03000.030055,300
Jan 09, 20230.03000.03000.03000.03000.0300697,700
Jan 06, 20230.04000.04000.04000.04000.040058,100
Jan 05, 20230.03000.04000.03000.04000.040061,000
Jan 04, 20230.04000.04000.04000.04000.0400555,100
Jan 03, 20230.03000.04000.03000.04000.0400586,500
Dec 30, 20220.03000.04000.03000.04000.0400243,000
Dec 29, 20220.03000.04000.03000.04000.040018,000
Dec 28, 20220.04000.04000.03000.03000.0300622,700
Dec 23, 20220.04000.04000.04000.04000.0400302,000
Dec 22, 20220.04000.05000.04000.04000.0400486,000
Dec 21, 20220.03000.05000.03000.04000.04001,979,800
Dec 20, 20220.03000.04000.03000.04000.040060,000
Dec 19, 20220.03000.03000.03000.03000.0300-
Dec 16, 20220.03000.03000.03000.03000.0300111,000
Dec 15, 20220.04000.04000.03000.03000.0300198,000
Dec 14, 20220.04000.04000.04000.04000.0400388,000
Dec 13, 20220.04000.05000.04000.04000.04002,017,500
Dec 12, 20220.03000.03000.03000.03000.0300723,000
Dec 09, 20220.03000.03000.03000.03000.0300541,700
Dec 08, 20220.03000.03000.03000.03000.030023,000
Dec 07, 20220.02000.03000.02000.03000.030020,000
Dec 06, 20220.02000.03000.02000.03000.030091,000
Dec 05, 20220.03000.03000.02000.03000.030019,800
Dec 02, 20220.03000.03000.03000.03000.030067,500
Dec 01, 20220.03000.03000.03000.03000.0300490,500
Nov 30, 20220.03000.03000.03000.03000.030011,700
Nov 29, 20220.03000.03000.03000.03000.0300-
Nov 28, 20220.03000.03000.03000.03000.030046,000
Nov 25, 20220.03000.03000.03000.03000.0300585,200
Nov 24, 20220.03000.03000.03000.03000.0300-
Nov 23, 20220.03000.03000.03000.03000.03002,200
Nov 22, 20220.04000.04000.04000.04000.0400-
Nov 21, 20220.04000.04000.04000.04000.0400100
Nov 18, 20220.04000.04000.04000.04000.0400400
Nov 17, 20220.04000.04000.04000.04000.0400-
Nov 16, 20220.04000.04000.04000.04000.040012,000
Nov 15, 20220.04000.04000.04000.04000.0400-
Nov 14, 20220.04000.04000.03000.04000.040097,500
Nov 11, 20220.04000.04000.04000.04000.040097,000
Nov 10, 20220.04000.04000.04000.04000.040045,000
Nov 09, 20220.04000.04000.04000.04000.04002,000
Nov 08, 20220.04000.04000.04000.04000.040065,100
Nov 07, 20220.04000.04000.04000.04000.040063,200
Nov 04, 20220.04000.04000.04000.04000.0400-
Nov 03, 20220.04000.04000.04000.04000.04004,000
Nov 02, 20220.04000.04000.04000.04000.040010,000
Nov 01, 20220.04000.04000.04000.04000.0400649,900
Oct 31, 20220.03000.03000.03000.03000.0300649,000
Oct 28, 20220.03000.03000.03000.03000.030075,000
Oct 27, 20220.03000.03000.03000.03000.0300-
Oct 26, 20220.03000.03000.03000.03000.0300317,300
Oct 25, 20220.04000.04000.03000.04000.04001,011,400
Oct 24, 20220.04000.04000.04000.04000.0400100,700
Oct 21, 20220.04000.04000.04000.04000.040050,000
Oct 20, 20220.04000.04000.04000.04000.04008,100
Oct 19, 20220.04000.04000.04000.04000.040047,000
Oct 18, 20220.04000.05000.04000.04000.0400403,500
Oct 17, 20220.05000.05000.05000.05000.0500109,600
Oct 14, 20220.05000.05000.05000.05000.0500-
Oct 13, 20220.05000.05000.05000.05000.05005,000
Oct 12, 20220.05000.05000.05000.05000.050083,500
Oct 11, 20220.05000.05000.05000.05000.05001,198,800
Oct 07, 20220.06000.06000.06000.06000.060043,000
Oct 06, 20220.06000.06000.06000.06000.0600-
Oct 05, 20220.06000.06000.06000.06000.0600800
Oct 04, 20220.06000.06000.06000.06000.0600150,000
Oct 03, 20220.05000.06000.05000.06000.0600682,500
Sept 30, 20220.06000.06000.05000.06000.0600384,000
Sept 29, 20220.06000.06000.06000.06000.060064,000
Sept 28, 20220.06000.06000.06000.06000.0600900
Sept 27, 20220.08000.08000.06000.06000.0600231,300
Sept 26, 20220.08000.08000.08000.08000.08002,000
Sept 23, 20220.07000.07000.07000.07000.070082,000
Sept 22, 20220.08000.08000.08000.08000.0800150,000
Sept 21, 20220.08000.08000.08000.08000.080051,800
Sept 20, 20220.08000.08000.08000.08000.080023,000
Sept 19, 20220.07000.07000.07000.07000.07001,800
Sept 16, 20220.07000.07000.07000.07000.070018,000
Sept 15, 20220.07000.07000.07000.07000.0700500
Sept 14, 20220.08000.08000.07000.07000.0700121,000
Sept 13, 20220.09000.09000.09000.09000.0900212,500
Sept 12, 20220.09000.09000.09000.09000.090043,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...