Canada markets close in 3 hours

Monterey Minerals Inc. (MREY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
As of 12:53PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 13, 20210.01500.02000.01500.02000.020012,000
Apr. 12, 20210.02000.02000.02000.02000.02001,018,575
Apr. 09, 20210.02000.02000.02000.02000.02001,317,000
Apr. 08, 20210.02000.02000.02000.02000.0200123,259
Apr. 07, 20210.02000.02000.01500.02000.020079,000
Apr. 06, 20210.02000.02000.02000.02000.02001,218,802
Apr. 05, 20210.02000.02000.01500.02000.0200608,700
Apr. 01, 20210.02000.02000.01500.02000.02002,956,050
Mar. 31, 20210.02000.02000.02000.02000.0200126,474
Mar. 30, 20210.02000.02000.02000.02000.0200122,500
Mar. 29, 20210.02500.02500.02000.02000.020067,850
Mar. 26, 20210.02500.02500.02000.02000.0200144,000
Mar. 25, 20210.02000.02250.02000.02000.0200940,000
Mar. 24, 20210.02000.02500.02000.02000.0200183,063
Mar. 23, 20210.02000.02000.02000.02000.020071,766
Mar. 22, 20210.02500.02500.02000.02250.022512,666
Mar. 19, 20210.02000.02250.02000.02000.0200399,122
Mar. 18, 20210.02000.02250.02000.02250.0225515,000
Mar. 17, 20210.02500.02500.02000.02000.0200131,001
Mar. 16, 20210.02000.02000.02000.02000.0200161,280
Mar. 15, 20210.02500.02500.02000.02000.02001,011,622
Mar. 12, 20210.02250.02250.02000.02000.0200730,000
Mar. 11, 20210.02000.02250.02000.02250.022535,020
Mar. 10, 20210.02000.02500.02000.02000.0200266,000
Mar. 09, 20210.02000.02500.02000.02500.025066,975
Mar. 08, 20210.02500.02500.02000.02500.0250635,120
Mar. 05, 20210.02000.02500.02000.02500.02502,143,500
Mar. 04, 20210.02500.02500.02000.02000.020083,050
Mar. 03, 20210.02000.02500.02000.02000.0200631,850
Mar. 02, 20210.02500.02500.02000.02500.0250168,600
Mar. 01, 20210.02500.02500.02000.02500.0250160,000
Feb. 26, 20210.02500.02500.02000.02500.02502,448,298
Feb. 25, 20210.02500.03000.02500.02500.0250358,600
Feb. 24, 20210.03000.03000.02500.02500.02501,348,651
Feb. 23, 20210.02500.03000.02000.02500.02501,064,975
Feb. 22, 20210.02500.03000.02500.02500.02501,440,222
Feb. 19, 20210.02500.03000.02500.02500.0250951,988
Feb. 18, 20210.02500.03000.02500.03000.0300657,085
Feb. 17, 20210.03000.03000.02500.02500.0250478,040
Feb. 16, 20210.02500.03000.02500.03000.03002,100,694
Feb. 12, 20210.02500.03000.02000.03000.03001,452,064
Feb. 11, 20210.02500.02500.02000.02000.02003,087,330
Feb. 10, 20210.02000.03000.02000.02500.02503,156,937
Feb. 09, 20210.02500.02500.02000.02000.02001,515,500
Feb. 08, 20210.02500.02500.02000.02500.02501,807,413
Feb. 05, 20210.02500.02500.02000.02500.0250971,935
Feb. 04, 20210.02500.03000.02000.02500.02504,000,750
Feb. 03, 20210.02500.02500.02000.02500.02509,857,980
Feb. 02, 20210.04500.04500.04000.04000.0400605,579
Feb. 01, 20210.04500.04500.03500.04500.0450458,168
Jan. 29, 20210.04000.04000.03500.04000.0400657,017
Jan. 28, 20210.04000.04500.03500.04500.0450867,520
Jan. 27, 20210.04000.04000.03500.04000.0400881,594
Jan. 26, 20210.04000.04000.03500.03500.0350380,827
Jan. 25, 20210.04500.04500.03500.04000.04001,483,047
Jan. 22, 20210.05000.05000.04000.04000.04001,886,127
Jan. 21, 20210.05000.05000.04500.04500.04501,151,713
Jan. 20, 20210.03500.05000.03500.04500.04505,088,822
Jan. 19, 20210.03500.03500.03000.03500.0350818,000
Jan. 18, 20210.03500.03500.03000.03500.0350464,000
Jan. 15, 20210.03500.03500.03000.03500.0350536,400
Jan. 14, 20210.03000.03500.03000.03500.03502,355,450
Jan. 13, 20210.03000.03000.02500.02500.0250127,000
Jan. 12, 20210.02500.03000.02500.03000.0300534,333
Jan. 11, 20210.02500.02500.02500.02500.0250915,000
Jan. 08, 20210.03000.03000.03000.03000.0300206,000
Jan. 07, 20210.03000.03000.03000.03000.030035,000
Jan. 06, 20210.03000.03000.03000.03000.030032,000
Jan. 05, 20210.03000.03500.03000.03500.0350649,145
Jan. 04, 20210.03000.03500.03000.03000.0300389,000
Dec. 31, 20200.03000.03000.03000.03000.0300342,000
Dec. 30, 20200.03000.03500.03000.03500.0350520,500
Dec. 29, 20200.03500.03500.03000.03000.03002,189,540
Dec. 24, 20200.03500.03500.03500.03500.03501,000
Dec. 23, 20200.03500.03500.03000.03000.0300258,000
Dec. 22, 20200.03000.03000.03000.03000.0300200,000
Dec. 21, 20200.03500.03500.03500.03500.0350124,000
Dec. 18, 20200.03500.03500.03000.03000.0300111,000
Dec. 17, 20200.03500.04000.03000.03500.03501,602,000
Dec. 16, 20200.04000.04000.03000.03500.035088,000
Dec. 15, 20200.03500.03500.03500.03500.035054,000
Dec. 14, 20200.04000.04000.03000.03000.030018,000
Dec. 11, 20200.04000.04000.03500.03500.0350252,000
Dec. 10, 20200.03500.03500.03500.03500.035059,000
Dec. 09, 20200.03500.03500.03500.03500.03502,000
Dec. 08, 20200.04000.04000.03500.03500.035063,000
Dec. 07, 20200.03500.04000.03000.04000.0400196,000
Dec. 04, 20200.03500.04000.03500.03500.0350768,250
Dec. 03, 20200.03500.04000.03500.04000.040021,000
Dec. 02, 20200.04000.04000.04000.04000.0400-
Dec. 01, 20200.03500.04000.03500.04000.0400177,000
Nov. 30, 20200.03500.03500.03500.03500.0350100,000
Nov. 27, 20200.04000.04000.03500.04000.0400959,900
Nov. 26, 20200.04000.04500.03500.04000.04001,598,000
Nov. 25, 20200.04000.04500.04000.04500.0450307,000
Nov. 24, 20200.04000.04500.04000.04500.0450202,000
Nov. 23, 20200.04000.04000.04000.04000.0400665,000
Nov. 20, 20200.04000.04500.04000.04500.04501,079,000
Nov. 19, 20200.03500.04000.03500.04000.0400268,500
Nov. 18, 20200.04000.04000.03500.04000.0400425,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...