Canada markets closed

Martello Technologies Group Inc. (MTLO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0050 (-5.88%)
At close: 03:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20210.08500.09000.08000.08000.0800269,950
Nov. 30, 20210.09500.09500.08500.08500.0850448,812
Nov. 29, 20210.09500.10000.09000.09500.0950356,891
Nov. 26, 20210.09500.10000.09000.10000.1000331,900
Nov. 25, 20210.09500.09500.09000.09000.0900177,425
Nov. 24, 20210.11000.11000.09500.09500.09501,347,666
Nov. 23, 20210.11000.11000.11000.11000.1100127,356
Nov. 22, 20210.11000.11500.11000.11500.1150204,000
Nov. 19, 20210.11000.11000.11000.11000.110050,935
Nov. 18, 20210.11000.11000.11000.11000.110022,977
Nov. 17, 20210.11000.11000.11000.11000.110050,175
Nov. 16, 20210.11000.11500.11000.11500.115050,657
Nov. 15, 20210.11000.11500.11000.11500.115076,532
Nov. 12, 20210.12000.12000.11000.11000.1100532,341
Nov. 11, 20210.12000.12000.12000.12000.12003,750
Nov. 10, 20210.12000.12000.12000.12000.120016,000
Nov. 09, 20210.12000.12000.11500.11500.1150126,000
Nov. 08, 20210.12000.12000.11500.12000.1200198,550
Nov. 05, 20210.12500.12500.12000.12000.120015,900
Nov. 04, 20210.12500.12500.12000.12000.1200168,818
Nov. 03, 20210.12500.12500.12000.12000.120081,900
Nov. 02, 20210.11500.12500.11500.12000.1200327,201
Nov. 01, 20210.11500.11500.11000.11500.1150198,387
Oct. 29, 20210.11000.11000.11000.11000.110030,320
Oct. 28, 20210.11500.11500.11000.11000.110056,000
Oct. 27, 20210.11500.11500.11500.11500.1150140,200
Oct. 26, 20210.11500.11500.11000.11500.1150493,700
Oct. 25, 20210.12000.12000.11500.11500.1150214,800
Oct. 22, 20210.11500.11500.11500.11500.115023,827
Oct. 21, 20210.11500.11500.11500.11500.115062,375
Oct. 20, 20210.11500.11500.11000.11500.1150107,007
Oct. 19, 20210.11500.11500.11500.11500.1150155,741
Oct. 18, 20210.12000.12500.11500.11500.1150213,500
Oct. 15, 20210.11500.11500.11500.11500.115078,500
Oct. 14, 20210.12000.12000.12000.12000.1200254,970
Oct. 13, 20210.13000.13000.12500.12500.1250255,477
Oct. 12, 20210.13000.13000.12500.12500.1250116,600
Oct. 08, 20210.12500.12500.12500.12500.12503,000
Oct. 07, 20210.13000.13000.12500.13000.1300209,600
Oct. 06, 20210.13500.14000.13000.13000.1300581,950
Oct. 05, 20210.13000.13000.13000.13000.1300122,200
Oct. 04, 20210.13000.13500.13000.13000.1300256,400
Oct. 01, 20210.13000.13000.13000.13000.130031,500
Sep. 30, 20210.13000.13000.13000.13000.130037,300
Sep. 29, 20210.12500.13500.12500.12500.125074,250
Sep. 28, 20210.13000.13500.12500.12500.1250608,951
Sep. 27, 20210.13500.13500.13500.13500.135050,630
Sep. 24, 20210.13500.13500.13000.13000.130086,600
Sep. 23, 20210.13000.13500.13000.13500.135052,700
Sep. 22, 20210.13500.13500.13500.13500.135069,618
Sep. 21, 20210.13500.14000.13500.13500.135087,120
Sep. 20, 20210.12000.13500.12000.13500.13501,424,365
Sep. 17, 20210.11500.12500.11500.12000.120088,828
Sep. 16, 20210.12000.12000.11500.12000.120096,100
Sep. 15, 20210.11500.12000.11500.12000.1200199,000
Sep. 14, 20210.11500.12000.11500.12000.1200119,100
Sep. 13, 20210.12500.12500.11500.11500.1150213,100
Sep. 10, 20210.12000.12500.12000.12000.1200450,805
Sep. 09, 20210.12000.12000.11000.11000.1100154,333
Sep. 08, 20210.12000.12000.12000.12000.120031,500
Sep. 07, 20210.12000.12000.11500.12000.1200109,001
Sep. 03, 20210.11500.12000.11500.12000.120066,530
Sep. 02, 20210.11500.11500.11000.11500.1150109,400
Sep. 01, 20210.11500.12000.11500.11500.1150156,500
Aug. 31, 20210.11000.12000.11000.12000.1200105,881
Aug. 30, 20210.11500.11500.11000.11000.1100213,050
Aug. 27, 20210.11500.11500.11000.11000.110085,350
Aug. 26, 20210.12000.12000.11500.11500.1150534,532
Aug. 25, 20210.12000.13500.12000.12500.1250832,556
Aug. 24, 20210.11000.11500.11000.11500.1150205,700
Aug. 23, 20210.11000.11000.11000.11000.1100105,150
Aug. 20, 20210.10000.11000.10000.11000.1100165,375
Aug. 19, 20210.10000.10500.10000.10500.105082,300
Aug. 18, 20210.10000.10500.10000.10500.105084,390
Aug. 17, 20210.11000.11000.10000.10000.1000662,733
Aug. 16, 20210.11000.11000.10000.11000.1100567,813
Aug. 13, 20210.11500.11500.10500.11000.1100394,900
Aug. 12, 20210.12000.12000.11500.11500.1150121,900
Aug. 11, 20210.12000.12000.11500.12000.1200118,940
Aug. 10, 20210.12000.12000.12000.12000.1200122,385
Aug. 09, 20210.13000.13000.11500.12000.12001,025,090
Aug. 06, 20210.13000.13500.12500.13000.130080,992
Aug. 05, 20210.13000.13500.13000.13000.1300185,700
Aug. 04, 20210.13000.13000.12500.13000.1300278,268
Aug. 03, 20210.13000.13500.12500.13000.1300110,850
Jul. 30, 20210.13000.13500.13000.13000.1300147,413
Jul. 29, 20210.12000.13500.12000.12500.1250394,050
Jul. 28, 20210.12000.12000.11500.12000.1200149,650
Jul. 27, 20210.11500.12000.10000.12000.12001,416,710
Jul. 26, 20210.12500.12500.11000.11500.1150894,595
Jul. 23, 20210.12500.12500.12000.12500.1250509,375
Jul. 22, 20210.13000.13000.12500.13000.130039,700
Jul. 21, 20210.13000.13000.12500.13000.1300185,300
Jul. 20, 20210.12500.13000.12000.13000.1300245,200
Jul. 19, 20210.13000.13000.12000.12500.1250657,050
Jul. 16, 20210.13500.13500.13000.13000.1300237,600
Jul. 15, 20210.13500.14000.13500.14000.1400315,500
Jul. 14, 20210.14000.14000.13500.13500.135056,500
Jul. 13, 20210.14000.14500.14000.14000.1400527,350
Jul. 12, 20210.14000.15500.14000.14500.1450557,162
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...