MMJ.CN - Matica Enterprises Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.08000.08500.08000.08000.0800182,668
Jun 14, 20190.08000.08500.07500.08000.0800655,217
Jun 13, 20190.08000.08500.07500.08000.0800254,900
Jun 12, 20190.08500.08500.08000.08500.0850176,232
Jun 11, 20190.08000.08500.08000.08500.0850429,187
Jun 10, 20190.08500.08500.08000.08000.0800252,447
Jun 07, 20190.08000.08500.08000.08000.0800149,745
Jun 06, 20190.08000.08500.08000.08000.0800157,829
Jun 05, 20190.08500.08500.08000.08500.0850167,083
Jun 04, 20190.08500.09000.08000.08500.0850395,557
Jun 03, 20190.09000.09000.08000.08500.0850317,527
May 31, 20190.08500.09000.08500.08500.0850114,026
May 30, 20190.09000.09000.08500.08500.0850163,687
May 29, 20190.09000.09500.08500.09500.0950742,140
May 28, 20190.09000.09500.09000.09000.0900178,700
May 27, 20190.09500.09500.09000.09000.0900312,713
May 24, 20190.09500.09500.09000.09500.0950186,170
May 23, 20190.09000.09500.09000.09000.0900518,395
May 22, 20190.09000.09000.09000.09000.0900236,497
May 21, 20190.09500.09500.09000.09000.0900493,471
May 17, 20190.09500.09500.09000.09500.0950879,642
May 16, 20190.09000.09500.09000.09500.0950254,579
May 15, 20190.09000.09500.09000.09500.0950329,379
May 14, 20190.08500.09500.08500.09500.0950145,633
May 13, 20190.09000.09500.08500.09000.0900906,171
May 10, 20190.09000.10000.08500.09000.0900869,425
May 09, 20190.09500.10000.09000.09000.0900241,016
May 08, 20190.09000.10000.08500.10000.1000637,592
May 07, 20190.09000.09500.09000.09500.0950462,289
May 06, 20190.09500.10000.09000.09000.0900732,131
May 03, 20190.09500.09500.09000.09000.0900393,518
May 02, 20190.09000.09500.09000.09000.0900366,422
May 01, 20190.09500.09500.09000.09500.0950885,741
Apr 30, 20190.09500.10000.09500.10000.100084,040
Apr 29, 20190.10000.10000.09500.10000.1000586,316
Apr 26, 20190.10500.10500.09500.10000.1000463,128
Apr 25, 20190.10000.10000.09500.10000.1000172,195
Apr 24, 20190.10500.10500.09500.10000.10001,028,840
Apr 23, 20190.10000.10500.10000.10000.1000539,500
Apr 22, 20190.11000.11000.10000.10000.1000380,098
Apr 18, 20190.10500.11500.10000.11000.11001,568,526
Apr 17, 20190.09500.11500.09500.11500.11502,013,690
Apr 16, 20190.09500.10000.09500.09500.0950546,488
Apr 15, 20190.09000.09500.09000.09500.0950519,431
Apr 12, 20190.09500.10000.09000.10000.1000762,960
Apr 11, 20190.10500.10500.09500.09500.0950583,962
Apr 10, 20190.10000.10500.10000.10000.1000646,875
Apr 09, 20190.10000.10500.10000.10000.1000135,205
Apr 08, 20190.10000.10500.10000.10000.1000346,299
Apr 05, 20190.10500.10500.10000.10500.1050778,871
Apr 04, 20190.10500.10500.10000.10500.1050224,137
Apr 03, 20190.10000.10500.09500.10000.1000317,707
Apr 02, 20190.10000.10500.09500.10000.1000697,340
Apr 01, 20190.10000.10500.09500.10000.1000424,470
Mar 29, 20190.10500.10500.10000.10500.1050366,046
Mar 28, 20190.10000.10500.09500.10500.1050279,250
Mar 27, 20190.10000.10500.09500.10000.1000454,552
Mar 26, 20190.10000.10000.09500.10000.1000829,880
Mar 25, 20190.10500.10500.10000.10000.1000607,500
Mar 22, 20190.10500.10500.10000.10000.1000517,612
Mar 21, 20190.10500.11000.10000.10000.1000948,778
Mar 20, 20190.10500.11000.10000.10500.1050601,168
Mar 19, 20190.11000.11000.10000.11000.1100857,235
Mar 18, 20190.10500.11000.10500.11000.1100817,328
Mar 15, 20190.11000.11000.10500.10500.1050370,200
Mar 14, 20190.11000.11000.10500.10500.1050111,405
Mar 13, 20190.11000.11000.10500.11000.1100424,697
Mar 12, 20190.10500.11000.10500.10500.1050136,198
Mar 11, 20190.11000.11500.10500.10500.1050417,547
Mar 08, 20190.11000.11000.10500.11000.1100729,541
Mar 07, 20190.11000.11500.10500.10500.1050232,194
Mar 06, 20190.11000.11500.10500.11500.1150458,875
Mar 05, 20190.11000.11500.10500.10500.1050675,321
Mar 04, 20190.11500.11500.11000.11500.1150753,730
Mar 01, 20190.11500.11500.11000.11000.1100270,310
Feb 28, 20190.11500.11500.11000.11000.1100458,130
Feb 27, 20190.11500.12000.11000.11000.1100316,611
Feb 26, 20190.12000.12000.11500.12000.1200557,647
Feb 25, 20190.12000.12000.11500.12000.1200351,408
Feb 22, 20190.12000.12000.11500.11500.1150382,170
Feb 21, 20190.11500.13000.11500.11500.11501,334,075
Feb 20, 20190.11500.12000.11500.11500.1150289,660
Feb 19, 20190.11500.12500.11500.11500.1150755,993
Feb 15, 20190.12000.12000.11500.12000.1200464,709
Feb 14, 20190.12000.12500.12000.12000.1200426,050
Feb 13, 20190.12500.12500.12000.12000.1200389,944
Feb 12, 20190.13000.13000.11500.12500.12501,186,958
Feb 11, 20190.12500.13000.12000.12500.1250362,935
Feb 08, 20190.12500.12500.12000.12500.1250637,880
Feb 07, 20190.12500.13000.12000.13000.1300566,275
Feb 06, 20190.12500.13000.12500.12500.1250267,334
Feb 05, 20190.13000.13500.12500.12500.1250545,474
Feb 04, 20190.13000.13500.12500.13500.1350962,723
Feb 01, 20190.13500.13500.12500.13000.1300865,042
Jan 31, 20190.12500.13500.12500.13500.1350476,052
Jan 30, 20190.13500.13500.12500.12500.1250283,562
Jan 29, 20190.13000.14500.13000.13000.1300652,221
Jan 28, 20190.13000.13500.12500.12500.1250659,711
Jan 25, 20190.13500.13500.12500.13000.13001,203,709
Jan 24, 20190.17000.17000.13000.13000.13007,873,186
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...