MMJ.CN - Matica Enterprises Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.05500.06000.05500.05500.0550201,764
Aug 22, 20190.05500.05500.05000.05500.0550827,825
Aug 21, 20190.05500.06000.05500.05500.0550294,945
Aug 20, 20190.05500.06000.05500.05500.0550380,511
Aug 19, 20190.06500.06500.05500.05500.0550537,106
Aug 16, 20190.06000.06000.05500.06000.0600382,639
Aug 15, 20190.06000.06500.06000.06000.060052,270
Aug 14, 20190.06500.07000.06000.06500.0650428,353
Aug 13, 20190.06000.07000.05500.07000.07001,647,340
Aug 12, 20190.06000.06500.06000.06000.0600291,179
Aug 09, 20190.05500.06500.05500.06000.0600959,564
Aug 08, 20190.05500.06000.05500.05500.0550813,038
Aug 07, 20190.06000.06500.05500.06000.0600677,061
Aug 06, 20190.06500.07000.06000.06500.0650764,411
Aug 02, 20190.06500.06500.06000.06500.0650850,284
Aug 01, 20190.06500.07000.06500.07000.0700159,330
Jul 31, 20190.07000.07000.06500.06500.0650142,386
Jul 30, 20190.07500.07500.06500.06500.06501,081,219
Jul 29, 20190.07000.07500.07000.07500.0750218,485
Jul 26, 20190.06500.07000.06500.07000.0700856,169
Jul 25, 20190.07000.07000.06500.07000.0700583,392
Jul 24, 20190.07000.08000.07000.07000.0700536,235
Jul 23, 20190.07000.07500.07000.07000.0700132,500
Jul 22, 20190.07500.08000.07500.07500.0750381,463
Jul 19, 20190.07500.07500.07500.07500.0750134,918
Jul 18, 20190.08000.08000.07000.07000.0700400,700
Jul 17, 20190.07500.08000.07500.07500.0750251,423
Jul 16, 20190.08000.08000.08000.08000.0800482,150
Jul 15, 20190.08000.08000.07500.07500.0750485,910
Jul 12, 20190.07500.08000.07500.08000.0800170,980
Jul 11, 20190.07500.08000.07500.07500.0750163,129
Jul 10, 20190.08000.08000.07500.07500.0750125,600
Jul 09, 20190.07500.08000.07500.07500.0750494,185
Jul 08, 20190.08500.08500.08000.08000.0800578,168
Jul 05, 20190.09000.09000.08000.08000.0800476,785
Jul 04, 20190.08500.09000.08000.08500.0850770,483
Jul 03, 20190.07500.08500.07500.08000.0800313,265
Jul 02, 20190.08500.08500.07500.08000.0800213,690
Jun 28, 20190.07000.08500.07000.08500.0850965,240
Jun 27, 20190.07500.07500.07000.07500.0750381,452
Jun 26, 20190.07500.08000.07000.07000.0700406,315
Jun 25, 20190.07500.08000.07500.07500.0750667,202
Jun 24, 20190.07500.08000.07500.07500.075014,100
Jun 21, 20190.08500.08500.07500.08000.0800368,285
Jun 20, 20190.08000.08500.08000.08000.0800468,256
Jun 19, 20190.08000.08000.07500.08000.0800298,219
Jun 18, 20190.07500.08000.07500.08000.0800143,740
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...