STOCKS OPEN HIGHER DAY AFTER SELL-OFF

Investors see the Federal Reserve keeping to pledge to cut interest rates

Martello Technologies Group Inc. (MTLO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

As of 01:24PM EDT. Market open.

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,100
Mar 21, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	152,000
Mar 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	61,000
Mar 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Mar 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
Mar 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	23,000
Mar 14, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	465,000
Mar 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Mar 09, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	6,000
Mar 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	47,333
Mar 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	90,000
Mar 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	158,275
Mar 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Mar 01, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	402,600
Feb 28, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	298,950
Feb 27, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	2,919,000
Feb 24, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	27,300
Feb 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Feb 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	423,000
Feb 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	472,400
Feb 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	694,000
Feb 16, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	329,000
Feb 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,499,000
Feb 14, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	2,096,000
Feb 13, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	542,000
Feb 10, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	265,200
Feb 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	64,000
Feb 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	331,000
Feb 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Feb 06, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	13,720
Feb 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Feb 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Feb 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,966
Jan 30, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	56,700
Jan 27, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	14,515
Jan 26, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	128,088
Jan 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	269,900
Jan 24, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	32,000
Jan 23, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	142,100
Jan 20, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	15,055
Jan 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	14,037
Jan 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	266,300
Jan 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,340
Jan 16, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	124,500
Jan 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jan 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,045
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Jan 10, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	52,004
Jan 09, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	47,000
Jan 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Jan 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	85,725
Jan 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
Dec 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	52,000
Dec 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	30,500
Dec 28, 2022	0.0250	0.0300	0.0200	0.0250	0.0250	1,055,230
Dec 23, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	316,250
Dec 22, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	52,000
Dec 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	435,174
Dec 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	78,200
Dec 19, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	183,950
Dec 16, 2022	0.0200	0.0300	0.0200	0.0250	0.0250	705,400
Dec 15, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	51,000
Dec 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	99,008
Dec 13, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	1,197,000
Dec 12, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	151,000
Dec 09, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Dec 08, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	10,000
Dec 07, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	384,856
Dec 06, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	373,000
Dec 05, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	6,000
Dec 02, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	51,230
Dec 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Nov 30, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	232,571
Nov 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Nov 28, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	193,400
Nov 25, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	9,400
Nov 24, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	4,500
Nov 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	60,500
Nov 22, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	58,000
Nov 21, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	10,000
Nov 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	20,100
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	244,683
Nov 16, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	2,490,800
Nov 15, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	30,350
Nov 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	75,352
Nov 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	61,000
Nov 10, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	199,000
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 08, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	73,000
Nov 07, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	862,250
Nov 04, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	77,500
Nov 03, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	11,000
Nov 02, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 01, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	245,048
Oct 31, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Oct 28, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	85,782
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,645.37+112.59(+0.58%)

S&P 5003,977.80+40.83(+1.04%)

DOW32,275.30+245.19(+0.77%)

CAD/USD0.7325+0.0042(+0.58%)

CRUDE OIL71.19+0.29(+0.41%)

Bitcoin CAD37,446.52-1,249.38(-3.23%)

STOCKS OPEN HIGHER DAY AFTER SELL-OFF

Martello Technologies Group Inc. (MTLO.V)

S&P/TSX
19,645.37
+112.59(+0.58%)

S&P 500
3,977.80
+40.83(+1.04%)

DOW
32,275.30
+245.19(+0.77%)

CAD/USD
0.7325
+0.0042(+0.58%)

CRUDE OIL
71.19
+0.29(+0.41%)

Bitcoin CAD
37,446.52
-1,249.38(-3.23%)