STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

M3 Metals Corp. (MT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3200

0.0000

(0.00%)

As of 02:32PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,502
Apr 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	700
Apr 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 05, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	5,000
Apr 04, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	8,000
Apr 03, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 01, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 27, 2024	0.3000	0.3000	0.2600	0.2600	0.2600	2,000
Mar 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	500
Mar 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Mar 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
Mar 19, 2024	0.3300	0.3300	0.2300	0.2500	0.2500	73,500
Mar 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,000
Mar 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
Mar 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 28, 2024	0.3700	0.3700	0.3200	0.3200	0.3200	1,000
Feb 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 22, 2024	0.4200	0.4400	0.3100	0.3100	0.3100	4,500
Feb 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Feb 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 05, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 02, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 01, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 25, 2024	0.4200	0.4200	0.2300	0.3800	0.3800	72,500
Jan 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Jan 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Jan 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 09, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 05, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Jan 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Jan 02, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,800
Dec 29, 2023	0.4900	0.5000	0.4900	0.5000	0.5000	58,800
Dec 28, 2023	0.4500	0.4700	0.4500	0.4700	0.4700	15,300
Dec 27, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	13,000
Dec 22, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	10,200
Dec 21, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 20, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 19, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 18, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 15, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 14, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 13, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Dec 12, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 11, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	300
Dec 08, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 07, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 06, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 05, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 04, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	1,400
Dec 01, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,200
Nov 30, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 29, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	5,000
Nov 28, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	8,000
Nov 27, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	3,000
Nov 24, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	4,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,828.91+120.47(+0.55%)

S&P 5004,995.80-15.32(-0.31%)

DOW37,929.90+154.52(+0.41%)

CAD/USD0.7284+0.0021(+0.28%)

CRUDE OIL83.28+0.55(+0.66%)

Bitcoin CAD88,472.86+921.90(+1.05%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

M3 Metals Corp. (MT.V)

S&P/TSX
21,828.91
+120.47(+0.55%)

S&P 500
4,995.80
-15.32(-0.31%)

DOW
37,929.90
+154.52(+0.41%)

CAD/USD
0.7284
+0.0021(+0.28%)

CRUDE OIL
83.28
+0.55(+0.66%)

Bitcoin CAD
88,472.86
+921.90(+1.05%)