Martello Technologies Group Inc. (MTLO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,800 |
| Oct 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Oct 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Oct 07, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 283,000 |
| Oct 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,100 |
| Oct 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| Oct 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Sept 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 378,000 |
| Sept 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Sept 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Sept 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Sept 24, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,029,300 |
| Sept 23, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 977,284 |
| Sept 20, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 12,000 |
| Sept 19, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 148,000 |
| Sept 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,100 |
| Sept 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 214,000 |
| Sept 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 471,000 |
| Sept 13, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 474,400 |
| Sept 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| Sept 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,000 |
| Sept 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 |
| Sept 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 550,000 |
| Sept 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Sept 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 107,000 |
| Sept 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,029 |
| Sept 03, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 40,600 |
| Aug 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,000 |
| Aug 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| Aug 28, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 199,000 |
| Aug 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Aug 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Aug 23, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 12,000 |
| Aug 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Aug 21, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 2,500 |
| Aug 20, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 102,000 |
| Aug 19, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 40,000 |
| Aug 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 335,000 |
| Aug 15, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 67,000 |
| Aug 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 13, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 206,000 |
| Aug 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Aug 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 55,000 |
| Aug 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 166,400 |
| Aug 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Aug 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 694,201 |
| Aug 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,500 |
| Aug 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 24,000 |
| Jul 31, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 116,000 |
| Jul 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jul 29, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 31,000 |
| 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 |
| *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.