MCM-A.V - Matachewan Consolidated Mines, Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20200.11500.11500.11500.11500.1150-
Feb 24, 20200.11500.11500.11500.11500.1150-
Feb 21, 20200.11500.11500.11500.11500.115017,000
Feb 20, 20200.11500.11500.11500.11500.1150-
Feb 19, 20200.12000.12000.11500.11500.115012,000
Feb 18, 20200.11500.11500.11500.11500.1150-
Feb 14, 20200.11500.11500.11500.11500.1150-
Feb 13, 20200.11500.11500.11500.11500.1150-
Feb 12, 20200.11500.11500.11500.11500.1150-
Feb 11, 20200.11500.11500.11500.11500.11507,000
Feb 10, 20200.11500.11500.11500.11500.1150-
Feb 07, 20200.11500.11500.11500.11500.11503,000
Feb 06, 20200.11500.11500.11500.11500.1150-
Feb 05, 20200.11500.11500.11500.11500.1150-
Feb 04, 20200.11500.11500.11500.11500.11509,500
Feb 03, 20200.11500.11500.11500.11500.11508,000
Jan 31, 20200.12000.12000.11500.11500.11506,200
Jan 30, 20200.12000.12000.12000.12000.1200-
Jan 29, 20200.12000.12000.12000.12000.1200-
Jan 28, 20200.12000.12000.12000.12000.1200-
Jan 27, 20200.12000.12000.12000.12000.12006,000
Jan 24, 20200.12000.12000.12000.12000.1200-
Jan 23, 20200.12000.12000.12000.12000.1200-
Jan 22, 20200.12000.12000.12000.12000.1200-
Jan 21, 20200.12000.12000.12000.12000.1200-
Jan 20, 20200.12000.12000.12000.12000.1200500
Jan 17, 20200.12000.12000.12000.12000.1200-
Jan 16, 20200.12000.12000.12000.12000.1200-
Jan 15, 20200.12000.12000.12000.12000.1200-
Jan 14, 20200.12000.12000.12000.12000.1200-
Jan 13, 20200.12000.12000.12000.12000.1200-
Jan 10, 20200.12000.12000.12000.12000.12004,000
Jan 09, 20200.11500.11500.11500.11500.1150-
Jan 08, 20200.11500.11500.11500.11500.1150-
Jan 07, 20200.11500.11500.11500.11500.1150-
Jan 06, 20200.11500.11500.11500.11500.1150-
Jan 03, 20200.11500.11500.11500.11500.1150-
Jan 02, 20200.11500.11500.11500.11500.1150-
Dec 31, 20190.11500.11500.11500.11500.1150-
Dec 30, 20190.11500.11500.11500.11500.1150-
Dec 27, 20190.11500.11500.11500.11500.1150-
Dec 24, 20190.11500.11500.11500.11500.1150-
Dec 23, 20190.11500.11500.11500.11500.1150-
Dec 20, 20190.11500.11500.11500.11500.115029,000
Dec 19, 20190.12000.12000.12000.12000.120011,333
Dec 18, 20190.12000.12000.12000.12000.1200-
Dec 17, 20190.12000.12000.12000.12000.1200-
Dec 16, 20190.12000.12000.12000.12000.1200-
Dec 13, 20190.12000.12000.12000.12000.1200-
Dec 12, 20190.12000.12000.12000.12000.1200-
Dec 11, 20190.12000.12000.12000.12000.120020,500
Dec 10, 20190.12500.12500.12500.12500.1250-
Dec 09, 20190.13000.13000.12500.12500.125065,000
Dec 06, 20190.13000.13000.13000.13000.13006,500
Dec 05, 20190.12500.12500.12500.12500.1250-
Dec 04, 20190.12500.12500.12500.12500.1250-
Dec 03, 20190.12500.12500.12500.12500.1250-
Dec 02, 20190.12500.12500.12500.12500.1250-
Nov 29, 20190.12500.12500.12500.12500.1250-
Nov 28, 20190.12500.12500.12500.12500.1250-
Nov 27, 20190.12500.12500.12500.12500.12506,000
Nov 26, 20190.12500.12500.12500.12500.1250-
Nov 25, 20190.12500.12500.12500.12500.1250-
Nov 22, 20190.12500.12500.12500.12500.1250-
Nov 21, 20190.12500.12500.12500.12500.1250-
Nov 20, 20190.12500.12500.12500.12500.1250-
Nov 19, 20190.12500.12500.12500.12500.1250-
Nov 18, 20190.12500.12500.12500.12500.12506,500
Nov 15, 20190.11500.11500.11500.11500.1150-
Nov 14, 20190.11500.11500.11500.11500.1150-
Nov 13, 20190.11500.11500.11500.11500.1150-
Nov 12, 20190.11500.11500.11500.11500.1150-
Nov 11, 20190.11500.11500.11500.11500.1150-
Nov 08, 20190.11500.11500.11500.11500.1150-
Nov 07, 20190.11500.11500.11500.11500.1150-
Nov 06, 20190.11500.11500.11500.11500.1150-
Nov 05, 20190.11500.11500.11500.11500.1150-
Nov 04, 20190.11500.11500.11500.11500.1150-
Nov 01, 20190.11500.11500.11500.11500.1150-
Oct 31, 20190.11500.11500.11500.11500.1150-
Oct 30, 20190.11500.11500.11500.11500.1150-
Oct 29, 20190.11500.11500.11500.11500.1150-
Oct 28, 20190.11500.11500.11500.11500.1150-
Oct 25, 20190.11500.11500.11500.11500.1150-
Oct 24, 20190.11500.11500.11500.11500.1150-
Oct 23, 20190.11500.11500.11500.11500.1150-
Oct 22, 20190.11500.11500.11500.11500.1150-
Oct 21, 20190.11500.11500.11500.11500.1150-
Oct 18, 20190.11500.11500.11500.11500.1150-
Oct 17, 20190.11500.11500.11500.11500.1150-
Oct 16, 20190.11500.11500.11500.11500.1150-
Oct 15, 20190.11500.11500.11500.11500.1150-
Oct 11, 20190.11500.11500.11500.11500.1150-
Oct 10, 20190.11500.11500.11500.11500.11501,000
Oct 09, 20190.11000.11000.11000.11000.1100-
Oct 08, 20190.11000.11000.11000.11000.1100-
Oct 07, 20190.11000.11000.11000.11000.1100-
Oct 04, 20190.11000.11000.11000.11000.1100-
Oct 03, 20190.11000.11000.11000.11000.1100-
Oct 02, 20190.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...