Canada markets closed

Martello Technologies Group Inc. (MTLO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0200+0.0050 (+33.33%)
At close: 12:39PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.02000.02000.02000.02000.02006,100
May 23, 20240.01500.01500.01500.01500.0150-
May 22, 20240.01500.01500.01500.01500.015012,888
May 21, 20240.01500.02000.01500.01500.015070,000
May 17, 20240.01500.01500.01500.01500.015017,000
May 16, 20240.02000.02000.02000.02000.02002,000
May 15, 20240.01500.01500.01500.01500.0150-
May 14, 20240.01500.01500.01500.01500.015071,000
May 13, 20240.01500.01500.01500.01500.015085,000
May 10, 20240.02000.02000.02000.02000.020025,000
May 09, 20240.02000.02000.01500.01500.0150259,500
May 08, 20240.02000.02000.02000.02000.020010,000
May 07, 20240.01500.01500.01500.01500.0150432,000
May 06, 20240.01500.01500.01500.01500.015070,000
May 03, 20240.01500.01500.01500.01500.015047,200
May 02, 20240.01750.02000.01750.02000.020025,000
May 01, 20240.01500.01750.01500.01500.0150103,000
Apr 30, 20240.02000.02000.02000.02000.0200-
Apr 29, 20240.02000.02000.02000.02000.020010,000
Apr 26, 20240.01500.01500.01500.01500.01504,000
Apr 25, 20240.01750.01750.01750.01750.01755,000
Apr 24, 20240.02000.02000.01750.01750.017581,000
Apr 23, 20240.01500.02000.01500.02000.0200229,000
Apr 22, 20240.01500.01500.01500.01500.01503,000
Apr 19, 20240.01500.01500.01500.01500.0150-
Apr 18, 20240.01500.01500.01500.01500.0150-
Apr 17, 20240.01500.01500.01500.01500.01502,500
Apr 16, 20240.02000.02000.01500.01500.0150188,000
Apr 15, 20240.02000.02000.02000.02000.0200150,000
Apr 12, 20240.02000.02000.02000.02000.0200120,000
Apr 11, 20240.02000.02000.02000.02000.02004,500
Apr 10, 20240.02500.02500.02000.02000.020092,000
Apr 09, 20240.02000.02500.02000.02500.02506,000
Apr 08, 20240.01500.02000.01500.02000.020027,412
Apr 05, 20240.02000.02000.01500.02000.0200126,500
Apr 04, 20240.02000.02000.02000.02000.020041,000
Apr 03, 20240.02000.02000.02000.02000.0200155,000
Apr 02, 20240.02000.02000.02000.02000.020030,000
Apr 01, 20240.02000.02000.02000.02000.020092,500
Mar 28, 20240.02500.02500.02500.02500.0250-
Mar 27, 20240.02500.02500.02500.02500.02508,000
Mar 26, 20240.02000.02500.02000.02500.0250352,690
Mar 25, 20240.02000.02000.02000.02000.020018,483
Mar 22, 20240.02000.02000.01500.02000.020097,502
Mar 21, 20240.02000.02000.02000.02000.0200688,047
Mar 20, 20240.02000.02000.01500.01750.017536,000
Mar 19, 20240.01500.02000.01500.02000.0200318,325
Mar 18, 20240.01500.01750.01500.01750.017554,000
Mar 15, 20240.01750.02000.01750.02000.02002,000
Mar 14, 20240.01500.02000.01500.02000.02003,500
Mar 13, 20240.01500.01500.01500.01500.0150-
Mar 12, 20240.01500.01500.01500.01500.01504,000
Mar 11, 20240.01750.02000.01500.02000.0200105,000
Mar 08, 20240.01500.01500.01500.01500.01503,000
Mar 07, 20240.02000.02000.02000.02000.0200-
Mar 06, 20240.01500.02000.01500.02000.020013,700
Mar 05, 20240.02000.02000.02000.02000.0200181,000
Mar 04, 20240.01500.01750.01500.01750.017551,000
Mar 01, 20240.01750.02000.01500.02000.0200101,009
Feb 29, 20240.01500.01500.01500.01500.01501,000
Feb 28, 20240.01500.01500.01500.01500.015015,600
Feb 27, 20240.01500.01500.01500.01500.015012,000
Feb 26, 20240.01500.01750.01500.01750.017545,000
Feb 23, 20240.01500.01500.01500.01500.01504,000
Feb 22, 20240.01500.01500.01500.01500.015016,000
Feb 21, 20240.01500.01750.01500.01750.017513,000
Feb 20, 20240.02000.02000.01750.01750.017583,800
Feb 16, 20240.01750.01750.01750.01750.01753,000
Feb 15, 20240.02000.02000.02000.02000.020050,000
Feb 14, 20240.02000.02000.02000.02000.02001,000
Feb 13, 20240.01750.01750.01750.01750.017576,000
Feb 12, 20240.01750.02000.01750.02000.020036,000
Feb 09, 20240.01750.01750.01750.01750.01754,000
Feb 08, 20240.01750.01750.01750.01750.01751,000
Feb 07, 20240.01750.01750.01500.01500.015011,000
Feb 06, 20240.01500.01750.01500.01750.017541,000
Feb 05, 20240.01500.01500.01500.01500.0150156,000
Feb 02, 20240.01500.01750.01500.01750.01755,000
Feb 01, 20240.01500.01500.01500.01500.0150160,000
Jan 31, 20240.01500.01750.01500.01750.017518,000
Jan 30, 20240.01750.01750.01750.01750.0175-
Jan 29, 20240.01750.01750.01750.01750.0175-
Jan 26, 20240.01750.01750.01750.01750.0175-
Jan 25, 20240.01750.01750.01750.01750.0175-
Jan 24, 20240.01500.01750.01500.01750.017546,000
Jan 23, 20240.01750.01750.01750.01750.0175-
Jan 22, 20240.01750.01750.01750.01750.017548,000
Jan 19, 20240.01500.01500.01500.01500.015046,000
Jan 18, 20240.01500.01500.01500.01500.015032,000
Jan 17, 20240.01500.01500.01500.01500.015015,000
Jan 16, 20240.01500.02000.01500.02000.020061,000
Jan 15, 20240.01500.01500.01500.01500.015036,100
Jan 12, 20240.01500.01500.01500.01500.01506,500
Jan 11, 20240.01500.01500.01500.01500.01506,000
Jan 10, 20240.01500.01500.01500.01500.015011,300
Jan 09, 20240.01500.01500.01500.01500.015025,000
Jan 08, 20240.01500.01500.01500.01500.01504,000
Jan 05, 20240.02000.02000.01500.02000.020071,000
Jan 04, 20240.02000.02000.02000.02000.020020,000
Jan 03, 20240.01500.01500.01500.01500.01502,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...