Martello Technologies Group Inc. (MTLO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:42PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 38,000 |
| Jul 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Jul 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jul 23, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 20,300 |
| Jul 22, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 148,000 |
| Jul 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Jul 18, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 41,068 |
| Jul 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jul 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 133,701 |
| Jul 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 62,000 |
| Jul 12, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 86,300 |
| Jul 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Jul 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,800 |
| Jul 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,000 |
| Jul 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jul 05, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 133,834 |
| Jul 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Jul 03, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 43,450 |
| Jul 02, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 176,000 |
| Jun 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 133,000 |
| Jun 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Jun 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 63,000 |
| Jun 24, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 26,000 |
| Jun 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
| Jun 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 52,800 |
| Jun 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 17, 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0150 | 0.0150 | 55,000 |
| Jun 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 43,501 |
| Jun 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Jun 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 57,000 |
| Jun 11, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 62,000 |
| Jun 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
| Jun 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 34,000 |
| Jun 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Jun 05, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 39,000 |
| Jun 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 141,857 |
| Jun 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 31, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| May 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,060 |
| May 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,100 |
| May 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,888 |
| May 21, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 70,000 |
| May 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,000 |
| May 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| May 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 71,000 |
| May 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 85,000 |
| May 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| May 09, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 259,500 |
| May 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| May 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 432,000 |
| May 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,000 |
| May 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 47,200 |
| May 02, 2024 | 0.0175 | 0.0200 | 0.0175 | 0.0200 | 0.0200 | 25,000 |
| May 01, 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0150 | 0.0150 | 103,000 |
| Apr 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Apr 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 |
| Apr 25, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 5,000 |
| Apr 24, 2024 | 0.0200 | 0.0200 | 0.0175 | 0.0175 | 0.0175 | 81,000 |
| Apr 23, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 229,000 |
| Apr 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,000 |
| Apr 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,500 |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 188,000 |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,000 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,500 |
| Apr 10, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 92,000 |
| Apr 09, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 6,000 |
| Apr 08, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 27,412 |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 126,500 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 41,000 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 155,000 |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 92,500 |
| Mar 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 |
| Mar 26, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 352,690 |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,483 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 97,502 |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 688,047 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0175 | 0.0175 | 36,000 |
| Mar 19, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 318,325 |
| Mar 18, 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0175 | 0.0175 | 54,000 |
| Mar 15, 2024 | 0.0175 | 0.0200 | 0.0175 | 0.0200 | 0.0200 | 2,000 |
| Mar 14, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 3,500 |
| Mar 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 |
| Mar 11, 2024 | 0.0175 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 105,000 |
| Mar 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,000 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 06, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 13,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.