Canada Markets closed

Mobi724 Global Solutions Inc. (MOS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.01500.01500.01500.01500.0150-
Aug 11, 20220.01500.01500.01500.01500.015012,900
Aug 10, 20220.02000.02000.02000.02000.0200-
Aug 09, 20220.02000.02000.02000.02000.020040,000
Aug 08, 20220.01500.01500.01500.01500.01504,000
Aug 05, 20220.02000.02000.02000.02000.0200-
Aug 04, 20220.02000.02000.02000.02000.02005,000
Aug 03, 20220.02000.02000.02000.02000.02005,000
Aug 02, 20220.02000.02000.02000.02000.020062,000
Jul 29, 20220.01500.01500.01500.01500.0150-
Jul 28, 20220.01500.01500.01500.01500.01501,000
Jul 27, 20220.01500.01500.01500.01500.0150-
Jul 26, 20220.01500.01500.01500.01500.015043,000
Jul 25, 20220.01500.01500.01500.01500.0150-
Jul 22, 20220.01500.01500.01500.01500.015020,200
Jul 21, 20220.01500.01500.01500.01500.0150115,800
Jul 20, 20220.01500.01500.01500.01500.0150-
Jul 19, 20220.01500.01500.01500.01500.0150-
Jul 18, 20220.01500.01500.01500.01500.015040,000
Jul 15, 20220.01500.01500.01500.01500.0150-
Jul 14, 20220.01500.01500.01500.01500.0150188,500
Jul 13, 20220.02000.02000.02000.02000.0200-
Jul 12, 20220.02000.02000.02000.02000.0200-
Jul 11, 20220.02000.02000.02000.02000.0200-
Jul 08, 20220.02000.02000.02000.02000.0200-
Jul 07, 20220.02000.02000.02000.02000.0200-
Jul 06, 20220.02000.02000.02000.02000.02007,500
Jul 05, 20220.02000.02000.02000.02000.0200270,400
Jul 04, 20220.02000.02000.02000.02000.0200-
Jun 30, 20220.02000.02000.02000.02000.0200201,600
Jun 29, 20220.02500.02500.02000.02000.0200198,000
Jun 28, 20220.03000.03000.02500.02500.02502,224,200
Jun 27, 20220.01500.01500.01500.01500.0150-
Jun 24, 20220.01500.01500.01500.01500.0150-
Jun 23, 20220.01500.01500.01500.01500.0150-
Jun 22, 20220.01500.01500.01500.01500.015049,800
Jun 21, 20220.02000.02000.02000.02000.0200-
Jun 20, 20220.02000.02000.02000.02000.0200-
Jun 17, 20220.02000.02000.02000.02000.02001,900
Jun 16, 20220.02000.02000.02000.02000.020010,000
Jun 15, 20220.01500.01500.01500.01500.0150-
Jun 14, 20220.01500.01500.01500.01500.01504,000
Jun 13, 20220.02000.02000.02000.02000.0200-
Jun 10, 20220.02000.02000.02000.02000.02005,000
Jun 09, 20220.02000.02000.02000.02000.0200-
Jun 08, 20220.01500.02000.01500.02000.020075,500
Jun 07, 20220.01500.01500.01500.01500.015030,000
Jun 06, 20220.02000.02000.02000.02000.0200500
Jun 03, 20220.02000.02000.02000.02000.0200-
Jun 02, 20220.02000.02000.02000.02000.0200-
Jun 01, 20220.02000.02000.02000.02000.0200463,000
May 31, 20220.01500.01500.01500.01500.0150-
May 30, 20220.01500.01500.01500.01500.0150-
May 27, 20220.01500.01500.01500.01500.0150-
May 26, 20220.01500.01500.01500.01500.015035,000
May 25, 20220.01500.01500.01500.01500.0150-
May 24, 20220.01500.01500.01500.01500.0150-
May 20, 20220.01500.01500.01500.01500.0150-
May 19, 20220.01500.01500.01500.01500.0150-
May 18, 20220.01500.01500.01500.01500.0150209,000
May 17, 20220.02000.02000.02000.02000.0200190,000
May 16, 20220.01500.02000.01500.02000.0200133,700
May 13, 20220.02000.02000.02000.02000.0200-
May 12, 20220.02000.02000.02000.02000.02001,679,500
May 11, 20220.02000.02000.02000.02000.0200200
May 10, 20220.02000.02000.02000.02000.02003,000
May 09, 20220.02500.02500.02500.02500.025034,400
May 06, 20220.02500.02500.02500.02500.0250-
May 05, 20220.02500.02500.02500.02500.0250-
May 04, 20220.02500.02500.02500.02500.02508,000
May 03, 20220.02500.02500.02500.02500.025020,000
May 02, 20220.02000.02000.02000.02000.020011,500
Apr 29, 20220.02500.02500.02500.02500.02507,000
Apr 28, 20220.02500.02500.02500.02500.02501,033,000
Apr 27, 20220.02500.02500.02500.02500.02504,200
Apr 26, 20220.03000.03000.02500.02500.025072,000
Apr 25, 20220.02500.03000.02500.02500.02501,186,400
Apr 22, 20220.02500.02500.02500.02500.0250-
Apr 21, 20220.02500.02500.02500.02500.0250-
Apr 20, 20220.02500.02500.02500.02500.0250258,200
Apr 19, 20220.02000.02000.02000.02000.0200-
Apr 18, 20220.02000.02000.02000.02000.0200-
Apr 14, 20220.02000.02000.02000.02000.0200-
Apr 13, 20220.02000.02000.02000.02000.0200-
Apr 12, 20220.02000.02000.02000.02000.0200-
Apr 11, 20220.02000.02000.02000.02000.0200-
Apr 08, 20220.02500.02500.02000.02000.020045,000
Apr 07, 20220.02500.02500.02500.02500.0250-
Apr 06, 20220.03000.03000.02500.02500.0250116,400
Apr 05, 20220.02500.02500.02500.02500.0250148,200
Apr 04, 20220.02500.02500.02500.02500.0250437,500
Apr 01, 20220.02500.03000.02000.03000.03001,040,500
Mar 31, 20220.02000.02500.02000.02500.02502,284,300
Mar 30, 20220.02000.02000.02000.02000.020041,700
Mar 29, 20220.02000.02500.02000.02500.02501,076,000
Mar 28, 20220.01500.02500.01500.02500.0250433,100
Mar 25, 20220.02000.02000.02000.02000.0200197,000
Mar 24, 20220.01500.02000.01500.02000.02001,742,000
Mar 23, 20220.01500.02000.01500.02000.0200192,000
Mar 22, 20220.01500.02000.01500.01500.0150559,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...