Canada markets open in 3 hours 3 minutes

Promino Nutritional Sciences Inc. (MUSL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1450-0.0150 (-9.38%)
At close: 03:59PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.17000.17000.14500.14500.1450106,033
Jun 24, 20240.16000.17000.15500.16000.160077,000
Jun 21, 20240.16000.16000.14000.15500.1550103,000
Jun 20, 20240.17000.17000.15000.15000.1500119,334
Jun 19, 20240.17500.17500.17000.17500.175021,500
Jun 18, 20240.17500.17500.17000.17000.1700196,333
Jun 17, 20240.17500.18500.17500.18000.1800211,916
Jun 14, 20240.17500.18500.17500.18000.1800272,466
Jun 13, 20240.16500.18000.16000.18000.1800325,166
Jun 12, 20240.17500.17500.16500.17000.170077,710
Jun 11, 20240.17500.18000.16500.18000.1800152,000
Jun 10, 20240.19000.19000.17500.17500.1750197,467
Jun 07, 20240.18500.19000.18000.19000.190086,000
Jun 06, 20240.19000.19000.18000.18500.1850228,978
Jun 05, 20240.20500.20500.18000.19000.1900192,973
Jun 04, 20240.21500.22000.20500.21000.2100489,895
Jun 03, 20240.24000.24000.20500.21000.2100198,263
May 31, 20240.24000.24000.23000.24000.240014,700
May 30, 20240.24000.24000.22500.23000.230062,733
May 29, 20240.24000.24000.22500.24000.2400237,925
May 28, 20240.25000.25000.22500.22500.2250277,982
May 27, 20240.24000.25500.23500.24000.2400105,200
May 24, 20240.21500.24500.21500.24000.2400280,885
May 23, 20240.25500.25500.21000.21500.2150626,784
May 22, 20240.25000.26000.24000.25500.2550248,480
May 21, 20240.26000.26500.23500.24500.2450207,198
May 17, 20240.26500.27000.25000.25500.2550347,467
May 16, 20240.25500.26500.25500.26000.2600812,243
May 15, 20240.25500.25500.24500.25500.2550488,833
May 14, 20240.26000.26000.24500.24500.2450729,967
May 13, 20240.27500.27500.24000.24000.2400842,267
May 10, 20240.24000.27500.22500.27500.2750437,144
May 09, 20240.25000.25000.23000.24000.2400172,598
May 08, 20240.26000.26500.23500.25000.2500400,020
May 07, 20240.29000.29000.25500.27000.2700862,818
May 06, 20240.27000.27000.26000.26500.2650275,433
May 03, 20240.25000.27000.25000.26500.2650192,883
May 02, 20240.24500.25500.23000.25500.2550287,809
May 01, 20240.24000.24500.23000.24000.2400333,525
Apr 30, 20240.21500.23500.21000.22000.2200602,455
Apr 29, 20240.18000.21000.17000.20500.2050819,543
Apr 26, 20240.17000.17500.16000.16000.1600572,002
Apr 25, 20240.16000.16000.16000.16000.160035,684
Apr 24, 20240.15000.17000.15000.16500.1650333,222
Apr 23, 20240.16000.16000.15000.15000.150099,000
Apr 22, 20240.16500.16500.15500.15500.155090,469
Apr 19, 20240.16000.16500.15500.16000.1600211,833
Apr 18, 20240.17000.17000.15500.15500.1550395,875
Apr 17, 20240.18000.18000.18000.18000.18001,000
Apr 16, 20240.18000.18000.16500.17000.170063,700
Apr 15, 20240.16000.18000.16000.17000.1700172,500
Apr 12, 20240.17000.17000.15500.15500.1550475,467
Apr 11, 20240.16000.17500.16000.16000.1600577,450
Apr 10, 20240.17000.17000.15500.16000.1600791,866
Apr 09, 20240.18500.18500.16000.16500.16501,671,264
Apr 08, 20240.19500.21000.18000.18000.1800158,500
Apr 05, 20240.19000.20000.18000.18000.180028,316
Apr 04, 20240.21500.21500.20000.20000.200013,925
Apr 03, 20240.20000.20000.19500.20000.200032,866
Apr 02, 20240.21000.21000.19500.20000.200028,333
Apr 01, 20240.20000.25000.19000.20000.200081,500
Apr 01, 20241:3 Stock Split
Mar 28, 20240.21000.22500.21000.21000.210072,499
Mar 27, 20240.22500.22500.19500.22500.225077,333
Mar 26, 20240.21000.22500.21000.22500.225027,999
Mar 25, 20240.21000.21000.19500.21000.210034,372
Mar 22, 20240.21000.22500.19500.21000.210019,761
Mar 21, 20240.22500.25500.21000.22500.225038,999
Mar 20, 20240.22500.24000.22500.22500.225013,740
Mar 19, 20240.24000.24000.18000.22500.2250130,074
Mar 18, 20240.22500.25500.21000.24000.2400116,038
Mar 15, 20240.22500.24000.19500.21000.210093,766
Mar 14, 20240.24000.25500.21000.22500.225020,571
Mar 13, 20240.22500.24000.21000.24000.240060,999
Mar 12, 20240.24000.24000.21000.21000.210024,166
Mar 11, 20240.22500.24000.21000.24000.240057,666
Mar 08, 20240.22500.22500.22500.22500.2250666
Mar 07, 20240.22500.22500.21000.22500.225045,666
Mar 06, 20240.21000.22500.21000.22500.225039,603
Mar 05, 20240.24000.25500.21000.21000.210099,243
Mar 04, 20240.25500.27000.24000.25500.255036,933
Mar 01, 20240.24000.28500.24000.24000.240080,495
Feb 29, 20240.25500.25500.21000.24000.240048,333
Feb 28, 20240.25500.25500.24000.25500.255015,466
Feb 27, 20240.25500.25500.24000.25500.255011,666
Feb 26, 20240.25500.25500.24000.24000.240040,599
Feb 23, 20240.24000.27000.24000.27000.270038,823
Feb 22, 20240.24000.25500.21000.24000.240064,666
Feb 21, 20240.21000.24000.19500.24000.240072,999
Feb 20, 20240.21000.24000.19500.21000.2100246,902
Feb 16, 20240.22500.24000.19500.19500.1950114,136
Feb 15, 20240.27000.27000.22500.22500.2250115,943
Feb 14, 20240.25500.27000.25500.27000.270029,999
Feb 13, 20240.27000.27000.22500.24000.240085,099
Feb 12, 20240.30000.30000.25500.25500.2550151,669
Feb 09, 20240.33000.33000.25500.28500.2850252,033
Feb 08, 20240.34500.34500.28500.28500.2850150,174
Feb 07, 20240.30000.36000.27000.28500.2850179,596
Feb 06, 20240.34500.39000.28500.30000.3000272,243
Feb 05, 20240.36000.36000.30000.30000.300088,666
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...