Canada markets close in 5 hours 57 minutes

Martello Technologies Group Inc. (MTLO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
As of 01:24PM EDT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20230.02500.02500.02500.02500.025012,100
Mar 21, 20230.02500.02500.02000.02000.0200152,000
Mar 20, 20230.02500.02500.02500.02500.025061,000
Mar 17, 20230.02000.02000.02000.02000.02008,000
Mar 16, 20230.02000.02000.02000.02000.020022,000
Mar 15, 20230.02500.02500.02500.02500.025023,000
Mar 14, 20230.02000.02500.02000.02000.0200465,000
Mar 13, 20230.02000.02000.02000.02000.02005,000
Mar 10, 20230.02500.02500.02500.02500.025030,000
Mar 09, 20230.02000.02500.02000.02500.02506,000
Mar 08, 20230.02500.02500.02500.02500.025047,333
Mar 07, 20230.02500.02500.02500.02500.025090,000
Mar 06, 20230.02500.02500.02500.02500.0250158,275
Mar 03, 20230.02500.02500.02500.02500.0250-
Mar 02, 20230.02500.02500.02500.02500.02503,000
Mar 01, 20230.03000.03000.02500.02500.0250402,600
Feb 28, 20230.03000.03000.02500.02500.0250298,950
Feb 27, 20230.03000.03000.02500.02500.02502,919,000
Feb 24, 20230.02000.02500.02000.02500.025027,300
Feb 23, 20230.02500.02500.02500.02500.025011,000
Feb 22, 20230.02500.02500.02500.02500.0250423,000
Feb 21, 20230.02500.02500.02500.02500.0250472,400
Feb 17, 20230.02500.02500.02500.02500.0250694,000
Feb 16, 20230.03000.03000.02000.03000.0300329,000
Feb 15, 20230.02500.02500.02500.02500.02501,499,000
Feb 14, 20230.02500.02500.02000.02500.02502,096,000
Feb 13, 20230.02500.02500.02000.02000.0200542,000
Feb 10, 20230.02500.02500.02000.02500.0250265,200
Feb 09, 20230.02500.02500.02500.02500.025064,000
Feb 08, 20230.02500.02500.02500.02500.0250331,000
Feb 07, 20230.02500.02500.02500.02500.025024,000
Feb 06, 20230.02500.03000.02500.03000.030013,720
Feb 03, 20230.03000.03000.03000.03000.03007,000
Feb 02, 20230.03000.03000.03000.03000.03006,000
Feb 01, 20230.02500.02500.02500.02500.025010,000
Jan 31, 20230.03000.03000.03000.03000.030016,966
Jan 30, 20230.02500.03000.02500.03000.030056,700
Jan 27, 20230.02500.03000.02500.03000.030014,515
Jan 26, 20230.02500.02500.02500.02500.0250128,088
Jan 25, 20230.02500.02500.02500.02500.0250269,900
Jan 24, 20230.02000.02500.02000.02500.025032,000
Jan 23, 20230.02500.02500.02000.02500.0250142,100
Jan 20, 20230.02500.03000.02500.03000.030015,055
Jan 19, 20230.02500.02500.02500.02500.025014,037
Jan 18, 20230.02500.02500.02500.02500.0250266,300
Jan 17, 20230.02500.02500.02500.02500.02501,340
Jan 16, 20230.02000.02500.02000.02500.0250124,500
Jan 13, 20230.02500.02500.02500.02500.025011,000
Jan 12, 20230.02500.02500.02500.02500.025040,045
Jan 11, 20230.03000.03000.03000.03000.030032,000
Jan 10, 20230.02500.03000.02500.02500.025052,004
Jan 09, 20230.02500.03000.02500.03000.030047,000
Jan 06, 20230.02500.02500.02500.02500.025022,000
Jan 05, 20230.02500.02500.02500.02500.0250-
Jan 04, 20230.02500.02500.02500.02500.025085,725
Jan 03, 20230.02500.02500.02500.02500.025038,000
Dec 30, 20220.02500.02500.02500.02500.025052,000
Dec 29, 20220.02500.02500.02500.02500.025030,500
Dec 28, 20220.02500.03000.02000.02500.02501,055,230
Dec 23, 20220.02000.02500.02000.02000.0200316,250
Dec 22, 20220.02000.02500.02000.02500.025052,000
Dec 21, 20220.02500.02500.02500.02500.0250435,174
Dec 20, 20220.02500.02500.02500.02500.025078,200
Dec 19, 20220.02500.02500.02500.02500.0250183,950
Dec 16, 20220.02000.03000.02000.02500.0250705,400
Dec 15, 20220.02000.02500.02000.02500.025051,000
Dec 14, 20220.02500.02500.02500.02500.025099,008
Dec 13, 20220.02000.02500.02000.02500.02501,197,000
Dec 12, 20220.02500.02500.02000.02000.0200151,000
Dec 09, 20220.02500.02500.02500.02500.02502,000
Dec 08, 20220.02500.02500.02000.02000.020010,000
Dec 07, 20220.02500.03000.02500.02500.0250384,856
Dec 06, 20220.02500.03000.02500.02500.0250373,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...