Canada markets open in 3 hours 46 minutes

Martello Technologies Group Inc. (MTLO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 02:26PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.03000.03000.02500.02500.02506,000
Dec 02, 20220.03000.03000.02500.02500.025051,230
Dec 01, 20220.02500.02500.02500.02500.02504,000
Nov 30, 20220.03000.03000.02500.03000.0300232,571
Nov 29, 20220.02500.02500.02500.02500.025015,000
Nov 28, 20220.03000.03000.02500.02500.0250193,400
Nov 25, 20220.02500.03000.02500.03000.03009,400
Nov 24, 20220.02500.02500.02500.02500.02504,500
Nov 23, 20220.02500.02500.02500.02500.025060,500
Nov 22, 20220.02500.03000.02500.03000.030058,000
Nov 21, 20220.02500.03000.02500.03000.030010,000
Nov 18, 20220.02500.02500.02500.02500.025020,100
Nov 17, 20220.03000.03000.03000.03000.0300244,683
Nov 16, 20220.03000.03500.03000.03000.03002,490,800
Nov 15, 20220.02500.03000.02500.03000.030030,350
Nov 14, 20220.02500.02500.02500.02500.025075,352
Nov 11, 20220.02500.02500.02500.02500.025061,000
Nov 10, 20220.03000.03000.02500.02500.0250199,000
Nov 09, 20220.03000.03000.03000.03000.0300-
Nov 08, 20220.02500.03000.02500.03000.030073,000
Nov 07, 20220.02500.03000.02500.03000.0300862,250
Nov 04, 20220.03000.03000.02500.02500.025077,500
Nov 03, 20220.03000.03000.02500.02500.025011,000
Nov 02, 20220.02500.02500.02500.02500.0250-
Nov 01, 20220.03000.03000.02500.02500.0250245,048
Oct 31, 20220.02500.02500.02500.02500.025024,000
Oct 28, 20220.02500.03000.02500.03000.030085,782
Oct 27, 20220.02500.02500.02500.02500.025017,500
Oct 26, 20220.02500.03000.02500.03000.030065,000
Oct 25, 20220.02500.03000.02500.03000.0300114,000
Oct 24, 20220.03000.03000.03000.03000.0300100,000
Oct 21, 20220.02500.03000.02500.03000.030015,000
Oct 20, 20220.02500.02500.02500.02500.0250107,000
Oct 19, 20220.03000.03000.03000.03000.030020,000
Oct 18, 20220.03000.03000.02500.03000.030029,660
Oct 17, 20220.03000.03000.02500.03000.0300127,000
Oct 14, 20220.02500.02500.02500.02500.0250106,408
Oct 13, 20220.03000.03000.03000.03000.030053,200
Oct 12, 20220.03000.03000.03000.03000.03004,400
Oct 11, 20220.02500.03000.02500.02500.025045,794
Oct 07, 20220.02500.03000.02500.03000.030061,000
Oct 06, 20220.02500.02500.02500.02500.025012,000
Oct 05, 20220.03000.03000.03000.03000.030040,000
Oct 04, 20220.02500.03000.02500.03000.0300115,000
Oct 03, 20220.02500.02500.02500.02500.025013,400
Sept 30, 20220.03000.03000.03000.03000.0300-
Sept 29, 20220.02500.03000.02500.03000.030011,300
Sept 28, 20220.02500.02500.02500.02500.02507,000
Sept 27, 20220.03000.03000.03000.03000.030051,100
Sept 26, 20220.03000.03000.02000.02500.0250512,841
Sept 23, 20220.03000.03000.02500.03000.0300212,500
Sept 22, 20220.02500.02500.02500.02500.0250100,000
Sept 21, 20220.03000.03000.02500.03000.0300487,331
Sept 20, 20220.03000.03500.03000.03000.0300184,755
Sept 19, 20220.03000.03000.03000.03000.03001,200
Sept 16, 20220.03500.03500.03000.03000.030069,787
Sept 15, 20220.03000.03000.03000.03000.030010,500
Sept 14, 20220.03000.03000.03000.03000.0300-
Sept 13, 20220.03500.03500.03000.03000.030012,000
Sept 12, 20220.03500.03500.03000.03000.0300136,000
Sept 09, 20220.03500.03500.03500.03500.03504,000
Sept 08, 20220.03500.03500.03000.03000.030069,000
Sept 07, 20220.03000.03000.03000.03000.03003,000
Sept 06, 20220.03000.03000.03000.03000.030074,500
Sept 02, 20220.03500.03500.03000.03000.0300105,000
Sept 01, 20220.03500.03500.03500.03500.03502,116
Aug 31, 20220.03000.03000.03000.03000.0300126,000
Aug 30, 20220.03000.03000.03000.03000.03009,011
Aug 29, 20220.03000.03500.03000.03000.0300112,205
Aug 26, 20220.03500.03500.03000.03000.030056,100
Aug 25, 20220.03000.03000.03000.03000.030020,000
Aug 24, 20220.03000.03500.03000.03500.0350183,020
Aug 23, 20220.03500.03500.03000.03500.0350166,900
Aug 22, 20220.03000.04000.03000.04000.040037,600
Aug 19, 20220.03500.04000.03000.04000.0400275,000
Aug 18, 20220.03000.03500.03000.03000.030065,000
Aug 17, 20220.03000.03000.03000.03000.0300208,000
Aug 16, 20220.03000.03000.03000.03000.03008,505
Aug 15, 20220.03500.04000.03000.03000.0300250,731
Aug 12, 20220.03500.03500.03500.03500.0350175,000
Aug 11, 20220.03000.03000.03000.03000.03009,100
Aug 10, 20220.03500.03500.03000.03000.030044,800
Aug 09, 20220.03500.03500.03000.03000.030020,200
Aug 08, 20220.03000.03000.03000.03000.030036,000
Aug 05, 20220.03500.03500.03000.03000.0300131,070
Aug 04, 20220.03500.03500.03000.03000.0300106,000
Aug 03, 20220.03500.04000.03000.03500.0350231,281
Aug 02, 20220.03000.03000.03000.03000.030024,000
Jul 29, 20220.03000.03000.02500.03000.0300252,230
Jul 28, 20220.03500.03500.03500.03500.0350-
Jul 27, 20220.03000.03500.02500.03500.0350387,100
Jul 26, 20220.03000.03000.02500.02500.0250146,570
Jul 25, 20220.03000.03000.03000.03000.030023,900
Jul 22, 20220.03000.03000.03000.03000.030025,000
Jul 21, 20220.03500.03500.03000.03000.03005,500
Jul 20, 20220.03000.03500.03000.03000.030018,000
Jul 19, 20220.02500.03500.02500.03500.035059,847
Jul 18, 20220.03000.03500.03000.03000.0300127,250
Jul 15, 20220.03000.03000.03000.03000.0300-
Jul 14, 20220.03500.03500.03000.03000.0300453,161
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...