Martello Technologies Group Inc. (MTLO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 02:26PM EST

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Oct 27, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	17,500
Oct 26, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	65,000
Oct 25, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	114,000
Oct 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Oct 21, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	15,000
Oct 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	107,000
Oct 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Oct 18, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	29,660
Oct 17, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	127,000
Oct 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	106,408
Oct 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	53,200
Oct 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	4,400
Oct 11, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	45,794
Oct 07, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	61,000
Oct 06, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Oct 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Oct 04, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	115,000
Oct 03, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	13,400
Sept 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 29, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	11,300
Sept 28, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Sept 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	51,100
Sept 26, 2022	0.0300	0.0300	0.0200	0.0250	0.0250	512,841
Sept 23, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	212,500
Sept 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Sept 21, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	487,331
Sept 20, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	184,755
Sept 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Sept 16, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	69,787
Sept 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Sept 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 13, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	12,000
Sept 12, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	136,000
Sept 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Sept 08, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	69,000
Sept 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sept 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	74,500
Sept 02, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	105,000
Sept 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	2,116
Aug 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	126,000
Aug 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	9,011
Aug 29, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	112,205
Aug 26, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	56,100
Aug 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Aug 24, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	183,020
Aug 23, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	166,900
Aug 22, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	37,600
Aug 19, 2022	0.0350	0.0400	0.0300	0.0400	0.0400	275,000
Aug 18, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	65,000
Aug 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	208,000
Aug 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	8,505
Aug 15, 2022	0.0350	0.0400	0.0300	0.0300	0.0300	250,731
Aug 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	175,000
Aug 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	9,100
Aug 10, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	44,800
Aug 09, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	20,200
Aug 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Aug 05, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	131,070
Aug 04, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	106,000
Aug 03, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	231,281
Aug 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Jul 29, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	252,230
Jul 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 27, 2022	0.0300	0.0350	0.0250	0.0350	0.0350	387,100
Jul 26, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	146,570
Jul 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	23,900
Jul 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jul 21, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	5,500
Jul 20, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	18,000
Jul 19, 2022	0.0250	0.0350	0.0250	0.0350	0.0350	59,847
Jul 18, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	127,250
Jul 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 14, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	453,161
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,242.26-243.40(-1.19%)

S&P 5003,998.84-72.86(-1.79%)

DOW33,947.10-482.78(-1.40%)

CAD/USD0.7342-0.0019(-0.26%)

CRUDE OIL75.87-1.06(-1.38%)

BTC-CAD23,119.49-603.03(-2.54%)

Martello Technologies Group Inc. (MTLO.V)

S&P/TSX
20,242.26
-243.40(-1.19%)

S&P 500
3,998.84
-72.86(-1.79%)

DOW
33,947.10
-482.78(-1.40%)

CAD/USD
0.7342
-0.0019(-0.26%)

CRUDE OIL
75.87
-1.06(-1.38%)

BTC-CAD
23,119.49
-603.03(-2.54%)