Canada markets closed

Martello Technologies Group Inc. (MTLO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 02:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.04500.05000.04500.05000.050037,000
May 19, 20220.05000.05000.05000.05000.050048,000
May 18, 20220.04500.04500.04500.04500.045033,500
May 17, 20220.05000.05000.05000.05000.05008,540
May 16, 20220.05500.05500.04500.04500.045064,730
May 13, 20220.04500.05500.04500.05000.0500176,700
May 12, 20220.04500.05000.04000.04500.0450718,625
May 11, 20220.05000.05000.05000.05000.0500-
May 10, 20220.05000.05000.05000.05000.050038,343
May 09, 20220.05000.05000.05000.05000.0500812,104
May 06, 20220.05000.05000.05000.05000.05002,000
May 05, 20220.05000.05000.05000.05000.050074,000
May 04, 20220.05500.05500.05000.05000.050059,600
May 03, 20220.05500.05500.05000.05000.050084,600
May 02, 20220.05500.05500.05500.05500.0550158,000
Apr 29, 20220.05500.05500.05500.05500.0550176,013
Apr 28, 20220.05500.05500.05500.05500.055023,916
Apr 27, 20220.05500.05500.05500.05500.05502,000
Apr 26, 20220.05500.05500.05000.05500.0550208,800
Apr 25, 20220.05000.05500.05000.05000.0500537,000
Apr 22, 20220.05000.05000.05000.05000.050031,000
Apr 21, 20220.06000.06000.05000.05500.055086,800
Apr 20, 20220.05500.05500.05500.05500.055064,000
Apr 19, 20220.05500.05500.05500.05500.0550248,200
Apr 18, 20220.05500.05500.05500.05500.055051,001
Apr 14, 20220.05500.06000.05500.05500.055041,888
Apr 13, 20220.05500.05500.05500.05500.055048,503
Apr 12, 20220.05500.05500.05500.05500.055012,600
Apr 11, 20220.05500.06000.05500.06000.0600217,400
Apr 08, 20220.06000.06000.06000.06000.060016,135
Apr 07, 20220.05500.06500.05500.06000.06001,017,471
Apr 06, 20220.05500.05500.05000.05500.055083,000
Apr 05, 20220.05500.05500.05500.05500.055023,950
Apr 04, 20220.05500.05500.05000.05500.055034,030
Apr 01, 20220.05000.05500.05000.05000.0500168,000
Mar 31, 20220.05500.05500.05000.05000.0500326,820
Mar 30, 20220.06000.06000.05000.05000.0500504,986
Mar 29, 20220.05500.06000.05500.05500.0550175,500
Mar 28, 20220.06000.06000.05500.05500.0550136,000
Mar 25, 20220.05500.06000.05500.05500.055046,226
Mar 24, 20220.05500.06000.05500.05500.0550560,000
Mar 23, 20220.06000.06000.05500.05500.055017,000
Mar 22, 20220.05500.06000.05500.06000.0600268,400
Mar 21, 20220.06000.06000.06000.06000.060010,000
Mar 18, 20220.06000.06000.05500.06000.060045,000
Mar 17, 20220.06000.06000.05500.05500.0550729,800
Mar 16, 20220.06500.07000.05500.06000.06001,704,250
Mar 15, 20220.05000.05500.05000.05000.0500408,000
Mar 14, 20220.04500.05500.04500.05000.05001,129,221
Mar 11, 20220.04000.04500.04000.04500.0450328,007
Mar 10, 20220.04500.04500.04500.04500.045028,000
Mar 09, 20220.04500.04500.04000.04000.0400229,750
Mar 08, 20220.04000.04500.04000.04000.04001,024,263
Mar 07, 20220.04000.04000.04000.04000.0400150,000
Mar 04, 20220.04000.04500.04000.04000.0400212,008
Mar 03, 20220.04500.05000.04500.04500.0450367,040
Mar 02, 20220.04500.05000.04500.05000.050033,000
Mar 01, 20220.04500.05000.04500.05000.050055,000
Feb 28, 20220.04500.05000.04500.05000.0500204,116
Feb 25, 20220.05000.05000.04500.05000.050096,000
Feb 24, 20220.05000.05000.04500.05000.0500158,000
Feb 23, 20220.05000.05000.05000.05000.0500199,961
Feb 22, 20220.05500.05500.05000.05000.0500884,500
Feb 18, 20220.05500.05500.05000.05500.0550300,000
Feb 17, 20220.05500.06000.05500.05500.0550947,513
Feb 16, 20220.06000.06000.05500.05500.0550300,500
Feb 15, 20220.06500.06500.06000.06000.060025,800
Feb 14, 20220.06500.06500.06000.06000.0600198,000
Feb 11, 20220.06000.06500.06000.06500.065059,300
Feb 10, 20220.06000.06500.06000.06000.0600115,650
Feb 09, 20220.06000.06000.06000.06000.0600166,005
Feb 08, 20220.06500.06500.06500.06500.0650-
Feb 07, 20220.07000.07000.06500.06500.0650523,735
Feb 04, 20220.07000.07000.07000.07000.070039,000
Feb 03, 20220.06500.06500.06500.06500.0650295,276
Feb 02, 20220.06500.07000.06000.06500.0650415,155
Feb 01, 20220.06500.06500.06000.06500.06501,145,587
Jan 31, 20220.07500.07500.06500.06500.0650246,260
Jan 28, 20220.06000.07500.05500.07500.07502,609,101
Jan 27, 20220.06000.06000.05500.05500.0550160,500
Jan 26, 20220.05500.05500.05500.05500.0550245,400
Jan 25, 20220.05500.05500.05000.05000.050039,546
Jan 24, 20220.05500.05500.05000.05500.0550459,800
Jan 21, 20220.06000.06000.05500.06000.060046,600
Jan 20, 20220.06500.06500.05500.06000.0600666,233
Jan 19, 20220.06000.06500.05500.06000.06001,636,100
Jan 18, 20220.06000.06000.06000.06000.06002,115
Jan 17, 20220.06000.06000.06000.06000.060070,200
Jan 14, 20220.05500.05500.05500.05500.05502,337,500
Jan 13, 20220.05500.05500.05500.05500.0550539,165
Jan 12, 20220.05500.05500.05500.05500.0550515,800
Jan 11, 20220.05500.06000.05500.05500.0550405,138
Jan 10, 20220.06000.06000.05500.05500.0550795,000
Jan 07, 20220.06500.06500.06000.06000.06001,269,200
Jan 06, 20220.07000.07000.06500.06500.0650917,950
Jan 05, 20220.07500.07500.07000.07000.0700832,249
Jan 04, 20220.08000.08000.07500.07500.0750108,400
Dec 31, 20210.07000.07500.07000.07500.075090,000
Dec 30, 20210.07500.07500.07000.07000.0700186,925
Dec 29, 20210.07500.08000.07000.07000.0700935,361
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...