TECH STOCKS EXTEND POST-FED RALLY; DOW FUTURES LAG

Shares of Meta Platforms surge after company results that topped revenue expectations

M3 Metals Corp. (MT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5500

0.0000

(0.00%)

At close: 10:55AM EST

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 31, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 30, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	7,200
Jan 27, 2023	0.5100	0.5500	0.5100	0.5500	0.5500	8,200
Jan 26, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	1,600
Jan 25, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 24, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	2,500
Jan 23, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 20, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 19, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jan 18, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 17, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	26,400
Jan 16, 2023	0.4500	0.5100	0.4500	0.5000	0.5000	11,300
Jan 13, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 12, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Jan 11, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	500
Jan 10, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	100
Jan 09, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 06, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 05, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 04, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 03, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 30, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
Dec 29, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Dec 28, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
Dec 23, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	6,900
Dec 22, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 21, 2022	0.3100	0.3400	0.3100	0.3400	0.3400	5,600
Dec 20, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 19, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 15, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Dec 14, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 13, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	300
Dec 12, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	600
Dec 09, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
Dec 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 07, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 06, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 05, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 02, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 01, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 30, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 29, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	6,500
Nov 28, 2022	0.3800	0.3800	0.3000	0.3000	0.3000	5,700
Nov 25, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	500
Nov 24, 2022	0.4100	0.4100	0.3200	0.3200	0.3200	2,900
Nov 23, 2022	0.2800	0.2800	0.2500	0.2600	0.2600	52,400
Nov 22, 2022	0.3500	0.3600	0.2800	0.2800	0.2800	3,500
Nov 21, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	100
Nov 18, 2022	0.3400	0.3900	0.3400	0.3900	0.3900	3,900
Nov 17, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 16, 2022	0.2800	0.2800	0.2500	0.2500	0.2500	3,000
Nov 15, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	4,500
Nov 14, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 11, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	8,300
Nov 10, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	2,500
Nov 09, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 08, 2022	0.3200	0.3200	0.2900	0.2900	0.2900	1,000
Nov 07, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 04, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	3,000
Nov 03, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 02, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	500
Nov 01, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
Oct 31, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	5,000
Oct 28, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 27, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 26, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Oct 25, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	500
Oct 24, 2022	0.4800	0.5000	0.4800	0.5000	0.5000	10,500
Oct 21, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 20, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	4,000
Oct 19, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 18, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 17, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 14, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	6,000
Oct 13, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	600
Oct 12, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	600
Oct 11, 2022	0.3500	0.3500	0.2500	0.2500	0.2500	4,000
Oct 07, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 06, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 05, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	4,500
Oct 04, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	500
Oct 03, 2022	0.3400	0.4000	0.3400	0.4000	0.4000	1,000
Sept 30, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sept 29, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sept 28, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	100
Sept 27, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sept 26, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Sept 23, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	100
Sept 22, 2022	0.4500	0.4500	0.3500	0.3500	0.3500	16,500
Sept 21, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	3,300
Sept 20, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sept 19, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sept 16, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	300
Sept 16, 2022	1:10 Stock Split
Sept 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,830
Sept 14, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sept 13, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sept 12, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,751.05-16.33(-0.08%)

S&P 5004,119.21+42.61(+1.05%)

DOW34,092.96+6.92(+0.02%)

CAD/USD0.7522-0.0004(-0.06%)

CRUDE OIL76.02-0.39(-0.51%)

BTC-CAD31,588.20+739.16(+2.40%)

TECH STOCKS EXTEND POST-FED RALLY; DOW FUTURES LAG

M3 Metals Corp. (MT.V)

S&P/TSX
20,751.05
-16.33(-0.08%)

S&P 500
4,119.21
+42.61(+1.05%)

DOW
34,092.96
+6.92(+0.02%)

CAD/USD
0.7522
-0.0004(-0.06%)

CRUDE OIL
76.02
-0.39(-0.51%)

BTC-CAD
31,588.20
+739.16(+2.40%)