Canada markets close in 4 hours 19 minutes

Martello Technologies Group Inc. (MTLO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2150+0.0050 (+2.38%)
As of 11:25AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20200.22000.22000.21500.21500.215033,682
Sep. 25, 2020------
Sep. 24, 20200.21500.22000.21500.22000.2200188,237
Sep. 23, 20200.22500.22500.21000.21500.2150437,057
Sep. 22, 20200.22000.23000.21500.21500.2150221,125
Sep. 21, 20200.22000.22000.21000.22000.2200200,238
Sep. 18, 2020------
Sep. 17, 20200.21500.21500.20500.21000.2100221,045
Sep. 16, 20200.20500.22000.20500.21000.2100461,450
Sep. 15, 20200.19000.22000.19000.21500.21501,115,006
Sep. 14, 20200.20000.20000.19000.19000.1900381,985
Sep. 11, 20200.19500.20000.19000.19500.1950137,965
Sep. 10, 20200.19000.20000.19000.19500.1950231,426
Sep. 09, 20200.18500.19500.18500.19000.1900383,500
Sep. 08, 20200.19000.19000.18500.19000.1900194,555
Sep. 04, 20200.19000.19000.18000.18500.1850469,795
Sep. 03, 20200.19500.19500.19000.19000.1900203,467
Sep. 02, 20200.19000.20000.19000.20000.2000292,273
Sep. 01, 20200.20000.20000.19000.20000.2000572,838
Aug. 31, 20200.20500.21000.20000.20000.2000544,265
Aug. 28, 20200.21500.21500.20000.20500.2050481,161
Aug. 27, 20200.21500.22500.21000.21500.21501,101,088
Aug. 26, 20200.20000.21000.20000.21000.2100921,451
Aug. 25, 20200.19000.20500.19000.20000.2000624,129
Aug. 24, 20200.17500.18500.17000.18500.1850436,946
Aug. 21, 20200.17500.18000.17000.17500.1750376,035
Aug. 20, 20200.17500.17500.17000.17500.1750388,744
Aug. 19, 20200.18000.18000.17000.18000.1800264,142
Aug. 18, 20200.18500.18500.18000.18000.1800319,516
Aug. 17, 20200.18500.19000.18000.18000.1800480,094
Aug. 14, 20200.18500.18500.18500.18500.1850328,643
Aug. 13, 20200.18500.19000.18000.19000.1900240,640
Aug. 12, 20200.19000.19000.18000.18500.1850632,385
Aug. 11, 20200.19500.19500.18000.19000.1900587,005
Aug. 10, 20200.20000.20000.19000.19000.1900211,081
Aug. 07, 20200.20000.20000.19500.20000.200036,995
Aug. 06, 20200.19500.20000.19500.20000.2000206,866
Aug. 05, 20200.19000.20000.19000.19500.1950532,567
Aug. 04, 20200.18500.19000.18000.18500.1850434,528
Jul. 31, 20200.18500.19000.18000.18500.1850325,825
Jul. 30, 20200.19000.19000.18500.19000.1900207,221
Jul. 29, 20200.19000.20000.18500.18500.1850347,550
Jul. 28, 20200.19000.19500.18500.19000.1900289,800
Jul. 27, 20200.19000.20000.19000.19500.1950174,976
Jul. 24, 20200.19000.19500.18000.19500.1950241,536
Jul. 23, 20200.19500.19500.18500.19000.1900339,077
Jul. 22, 20200.19500.20500.19000.19500.1950295,007
Jul. 21, 20200.20000.20000.19000.19500.1950399,402
Jul. 20, 20200.20500.20500.19000.20000.2000600,147
Jul. 17, 20200.21000.21000.20000.20000.2000130,569
Jul. 16, 20200.20500.20500.20000.20000.2000190,227
Jul. 15, 20200.20000.21000.19500.20000.2000290,417
Jul. 14, 20200.20000.20500.19000.20000.2000354,584
Jul. 13, 20200.21500.21500.20000.20500.2050561,256
Jul. 10, 20200.22000.23000.21500.21500.2150330,827
Jul. 09, 20200.21500.22500.21500.22500.2250345,039
Jul. 08, 20200.23000.23000.21000.22000.2200920,212
Jul. 07, 20200.24000.24000.22000.22000.2200825,628
Jul. 06, 20200.24000.24000.22500.24000.2400524,858
Jul. 03, 20200.23000.23500.22500.23000.2300324,567
Jul. 02, 20200.21000.22000.20500.22000.2200533,813
Jun. 30, 20200.20500.21000.20000.21000.2100605,394
Jun. 29, 20200.18500.22000.17500.20500.2050965,516
Jun. 26, 20200.19000.19000.17500.17500.1750922,864
Jun. 25, 20200.19500.20000.19000.19000.1900144,802
Jun. 24, 20200.20000.20000.19000.19500.1950511,609
Jun. 23, 20200.20500.21000.19500.20000.2000484,791
Jun. 22, 20200.20500.20500.20000.20000.2000266,400
Jun. 19, 20200.21000.21000.20500.20500.2050175,520
Jun. 18, 20200.20000.21000.20000.21000.2100534,485
Jun. 17, 20200.20500.21000.20500.20500.2050157,618
Jun. 16, 20200.19500.20500.19500.20500.2050350,238
Jun. 15, 20200.20000.20000.19000.19500.1950713,870
Jun. 12, 20200.20000.20000.19500.20000.2000347,930
Jun. 11, 20200.20500.20500.19000.19500.1950881,768
Jun. 10, 20200.20000.21000.20000.20500.2050536,496
Jun. 09, 20200.21000.21000.20000.20000.2000703,696
Jun. 08, 20200.21000.21000.20000.21000.2100584,640
Jun. 05, 20200.20500.21000.19500.20500.2050863,478
Jun. 04, 20200.20500.21000.20000.20500.2050568,984
Jun. 03, 20200.21000.21000.20500.21000.2100416,599
Jun. 02, 20200.22000.22000.20500.21000.2100848,700
Jun. 01, 20200.22000.22000.21000.21500.2150682,163
May 29, 20200.21000.22000.21000.21500.2150230,103
May 28, 20200.21000.22500.20500.21500.2150408,726
May 27, 20200.22500.22500.20500.20500.2050927,235
May 26, 20200.21500.23000.21500.22000.22001,177,624
May 25, 20200.22000.22500.20000.21500.21501,331,716
May 22, 20200.22000.22500.21000.22000.22001,342,654
May 21, 20200.24000.24000.21500.22000.22001,325,302
May 20, 20200.24000.24000.23000.24000.2400393,898
May 19, 20200.24500.25000.22500.24000.24001,023,675
May 15, 20200.25000.25000.23500.24000.2400790,307
May 14, 20200.25000.25000.23500.24000.24001,072,322
May 13, 20200.27500.28000.24500.24500.2450882,235
May 12, 20200.28000.28000.26500.27500.27501,212,629
May 11, 20200.26500.27000.26000.27000.27001,039,228
May 08, 20200.27000.27500.25000.27500.27501,167,680
May 07, 20200.26000.27000.25000.27000.2700514,290
May 06, 20200.23000.26000.21500.26000.26002,637,191
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...