Ceconomy AG (MTTRY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5612

+0.0366

(+6.98%)

At close: 02:36PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.5735	0.5900	0.5612	0.5612	0.5612	2,407
May 16, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	700
May 15, 2024	0.5200	0.5700	0.5100	0.5100	0.5100	18,800
May 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 13, 2024	0.4300	0.4900	0.4300	0.4400	0.4400	15,100
May 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
May 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	400
May 06, 2024	0.4300	0.4500	0.3900	0.4100	0.4100	1,300
May 03, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
May 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	400
Apr 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	300
Apr 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	300
Apr 24, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	400
Apr 23, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	2,600
Apr 22, 2024	0.3800	0.4300	0.3800	0.3800	0.3800	5,000
Apr 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Apr 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,500
Apr 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,700
Apr 15, 2024	0.3900	0.4100	0.3800	0.3800	0.3800	13,200
Apr 12, 2024	0.4500	0.4500	0.3800	0.3900	0.3900	28,400
Apr 11, 2024	0.4100	0.4700	0.4100	0.4300	0.4300	54,200
Apr 10, 2024	0.3900	0.4600	0.3900	0.3900	0.3900	25,600
Apr 09, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	600
Apr 08, 2024	0.3600	0.3700	0.3400	0.3700	0.3700	800
Apr 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
Apr 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	900
Apr 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	600
Mar 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	800
Mar 27, 2024	0.3900	0.3900	0.3400	0.3500	0.3500	2,400
Mar 26, 2024	0.3300	0.3900	0.3300	0.3700	0.3700	11,500
Mar 25, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	2,800
Mar 22, 2024	0.3600	0.3800	0.3100	0.3300	0.3300	16,700
Mar 21, 2024	0.3500	0.3700	0.3200	0.3400	0.3400	28,500
Mar 20, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	1,300
Mar 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 18, 2024	0.3600	0.4000	0.3600	0.3900	0.3900	2,700
Mar 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	300
Mar 14, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Mar 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Mar 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 07, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	1,300
Mar 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	900
Mar 05, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	800
Mar 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,300
Mar 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,200
Feb 27, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	6,200
Feb 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	300
Feb 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	200
Feb 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Feb 14, 2024	0.4200	0.4200	0.3900	0.4100	0.4100	4,400
Feb 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	300
Feb 12, 2024	0.4100	0.4600	0.4100	0.4100	0.4100	4,600
Feb 09, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	1,000
Feb 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 07, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 06, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
Feb 05, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	700
Feb 02, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 01, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 31, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Jan 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	500
Jan 29, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	800
Jan 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	100
Jan 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	200
Jan 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	200
Jan 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	300
Jan 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 10, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	4,100
Jan 09, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	300
Jan 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	400
Jan 02, 2024	0.5300	0.5300	0.4600	0.4600	0.4600	600
Dec 29, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	900
Dec 28, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	400
Dec 27, 2023	0.4800	0.5000	0.4800	0.5000	0.5000	2,400
Dec 26, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,229.93+2,442.93(+2.75%)

Ceconomy AG (MTTRY)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,229.93
+2,442.93(+2.75%)