Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: M )

0.3100 -0.0100 (-3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.3700 0.3800 0.3500 0.3500 65,261 +0.00(+0.00%)
Feb 28, 2024 0.3600 0.3700 0.3500 0.3500 46,585 -0.01(-2.78%)
Feb 27, 2024 0.3150 0.3800 0.3150 0.3600 89,000 +0.04(+14.29%)
Feb 26, 2024 0.2950 0.3150 0.2950 0.3150 36,435 +0.02(+5.00%)
Feb 23, 2024 0.3000 0.3000 0.3000 0.3000 247,123 -0.01(-3.23%)
Feb 22, 2024 0.3400 0.3500 0.3100 0.3100 74,122 -0.03(-8.82%)
Feb 21, 2024 0.3600 0.3600 0.3400 0.3400 85,172 -0.03(-8.11%)
Feb 20, 2024 0.3650 0.3800 0.3500 0.3700 107,100 +0.02(+5.71%)
Feb 16, 2024 0.3500 0 +0.00(+0.00%)
Feb 15, 2024 0.3650 0.3650 0.3500 0.3500 53,800 +0.00(+0.00%)
Feb 14, 2024 0.3550 0.3550 0.3500 0.3500 24,000 -0.02(-5.41%)
Feb 13, 2024 0.3700 0.3750 0.3700 0.3700 28,700 +0.02(+4.23%)
Feb 12, 2024 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.00%)
Feb 08, 2024 0.3550 0.3550 0 -0.02(-4.05%)
Feb 07, 2024 0.3600 0.3800 0.3500 0.3700 82,462 +0.01(+2.78%)
Feb 06, 2024 0.3700 0.3700 0.3600 0.3600 20,500 -0.01(-1.37%)
Feb 05, 2024 0.3700 0.3700 0.3450 0.3650 39,200 -0.01(-1.35%)
Feb 02, 2024 0.3700 0.3800 0.3500 0.3700 86,430 -0.01(-2.63%)
Feb 01, 2024 0.3900 0.3900 0.3750 0.3800 38,500 -0.01(-2.56%)
Jan 31, 2024 0.3950 0.3950 0.3900 0.3900 78,500 +0.00(+0.00%)
Jan 30, 2024 0.3700 0.3900 0.3700 0.3900 83,250 +0.02(+5.41%)
Jan 29, 2024 0.3550 0.3700 0.3400 0.3700 66,827 +0.05(+15.62%)
Jan 25, 2024 0.3200 0.3200 100 -0.05(-14.67%)
Jan 24, 2024 0.3750 0.3750 0.3750 0.3750 3,901 +0.00(+0.00%)
Jan 23, 2024 0.3600 0.3800 0.3600 0.3750 62,798 -0.02(-3.85%)
Jan 22, 2024 0.3750 0.4000 0.3700 0.3900 215,932 +0.02(+5.41%)
Jan 19, 2024 0.3500 0.3700 0.3300 0.3700 66,230 +0.04(+13.85%)
Jan 18, 2024 0.3300 0.3300 0.3250 0.3250 4,804 -0.01(-1.52%)
Jan 17, 2024 0.3400 0.3450 0.3200 0.3300 18,238 -0.01(-2.94%)
Jan 16, 2024 0.2800 0.3400 0.2800 0.3400 177,200 +0.04(+13.33%)
Jan 15, 2024 0.3000 0.3150 0.2500 0.3000 72,348 +0.00(+0.00%)
Jan 12, 2024 0.1950 0.3000 0.1950 0.3000 296,100 +0.10(+53.85%)
Jan 11, 2024 0.1850 0.1950 0.1800 0.1950 88,000 +0.01(+2.63%)
Jan 10, 2024 0.1850 0.1900 0.1850 0.1900 41,500 +0.01(+2.70%)
Jan 09, 2024 0.1750 0.1850 0.1750 0.1850 30,500 +0.01(+5.71%)
Jan 05, 2024 0.1750 0 +0.00(+2.94%)
Jan 04, 2024 0.1850 0.1850 0.1700 0.1700 85,505 -0.01(-8.11%)
Jan 03, 2024 0.1800 0.1850 0.1700 0.1850 92,708 +0.01(+2.78%)
Jan 02, 2024 0.1850 0.1850 0.1800 0.1800 23,704 -0.01(-5.26%)
Dec 29, 2023 0.1900 0 +0.00(+0.00%)
Dec 28, 2023 0.1850 0.1900 0.1700 0.1900 51,000 +0.02(+8.57%)
Dec 27, 2023 0.1950 0.1950 0.1750 0.1750 26,388 -0.02(-7.89%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.1850 0.1850 0.1850 3,500 -0.01(-2.63%)
Dec 20, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.02(+8.57%)
Dec 19, 2023 0.1800 0.1800 0.1750 0.1750 30,000 -0.02(-7.89%)
Dec 18, 2023 0.1800 0.1900 0.1800 0.1900 73,550 +0.00(+0.00%)
Dec 15, 2023 0.1850 0.1900 0.1850 0.1900 3,400 +0.02(+8.57%)
Dec 14, 2023 0.1850 0.1900 0.1750 0.1750 104,200 -0.02(-7.89%)
Dec 12, 2023 0.1900 0.1900 0 +0.01(+2.70%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 22,000 -0.01(-2.63%)
Dec 08, 2023 0.1900 0.1900 0.1900 0.1900 38,784 -0.01(-2.56%)
Dec 07, 2023 0.1900 0.1950 0.1900 0.1950 7,000 -0.01(-2.50%)
Dec 06, 2023 0.1850 0.2100 0.1850 0.2000 150,500 -0.01(-6.98%)
Dec 05, 2023 0.1900 0.2150 0.1900 0.2150 31,011 +0.02(+10.26%)
Dec 04, 2023 0.2200 0.2200 0.1950 0.1950 54,700 -0.05(-22.00%)
Dec 01, 2023 0.1900 0.2500 0.1900 0.2500 161,947 +0.07(+38.89%)
Nov 30, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Nov 29, 2023 0.1850 0.1850 0.1750 0.1750 7,498 -0.02(-7.89%)
Nov 28, 2023 0.1900 0.1900 0.1900 0.1900 9,500 +0.01(+2.70%)
Nov 27, 2023 0.1900 0.1900 0.1800 0.1850 25,050 -0.02(-7.50%)
Nov 24, 2023 0.2000 0.2100 0.2000 0.2000 15,500 +0.00(+0.00%)
Nov 23, 2023 0.2000 0.2000 0.2000 0.2000 23,651 +0.00(+0.00%)
Nov 22, 2023 0.2000 0.2100 0.1900 0.2000 39,295 +0.00(+0.00%)
Nov 21, 2023 0.2000 0.2000 0.2000 0.2000 54,600 +0.01(+5.26%)
Nov 20, 2023 0.1850 0.2100 0.1850 0.1900 74,600 +0.01(+5.56%)
Nov 17, 2023 0.1800 0.1800 0.1750 0.1800 121,445 +0.01(+2.86%)
Nov 15, 2023 0.1750 0.1750 0 +0.00(+2.94%)
Nov 14, 2023 0.1750 0.1750 0.1700 0.1700 17,300 -0.01(-8.11%)
Nov 13, 2023 0.1850 0.1850 0.1850 0.1850 7,000 +0.01(+8.82%)
Nov 10, 2023 0.1800 0.1800 0.1500 0.1700 231,601 -0.01(-5.56%)
Nov 09, 2023 0.1700 0.1800 0.1700 0.1800 35,201 +0.01(+9.09%)
Nov 08, 2023 0.1700 0.1700 0.1600 0.1650 14,000 -0.01(-2.94%)
Nov 07, 2023 0.1850 0.1850 0.1700 0.1700 78,000 -0.00(-2.86%)
Nov 06, 2023 0.2100 0.2250 0.1750 0.1750 57,350 -0.03(-12.50%)
Nov 03, 2023 0.1900 0.2000 0.1900 0.2000 85,000 +0.01(+5.26%)
Nov 02, 2023 0.1800 0.1900 0.1800 0.1900 20,000 +0.02(+8.57%)
Nov 01, 2023 0.1700 0.1750 0.1700 0.1750 19,000 +0.01(+9.37%)
Oct 31, 2023 0.1700 0.1700 0.1600 0.1600 8,000 -0.01(-5.88%)
Oct 30, 2023 0.1700 0.1800 0.1700 0.1700 28,549 -0.01(-5.56%)
Oct 27, 2023 0.1800 0.1850 0.1800 0.1800 19,500 +0.01(+2.86%)
Oct 26, 2023 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Oct 25, 2023 0.1700 0.1750 0.1700 0.1750 3,000 +0.01(+6.06%)
Oct 24, 2023 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Oct 23, 2023 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Oct 20, 2023 0.1650 0.1650 0.1650 0.1650 8,286 -0.01(-2.94%)
Oct 19, 2023 0.1700 0.1750 0.1700 0.1700 11,600 +0.01(+3.03%)
Oct 18, 2023 0.1700 0.1750 0.1650 0.1650 19,761 +0.00(+0.00%)
Oct 17, 2023 0.1700 0.1700 0.1450 0.1650 143,002 -0.01(-2.94%)
Oct 16, 2023 0.1650 0.1700 0.1550 0.1700 90,906 +0.00(+0.00%)
Oct 13, 2023 0.2000 0.2000 0.1700 0.1700 97,050 -0.01(-5.56%)
Oct 12, 2023 0.2000 0.2000 0.1800 0.1800 63,180 -0.02(-7.69%)
Oct 11, 2023 0.1900 0.2000 0.1900 0.1950 26,500 -0.01(-4.88%)
Oct 10, 2023 0.2400 0.2400 0.1850 0.2050 130,700 -0.04(-14.58%)
Oct 06, 2023 0.2400 0 +0.01(+4.35%)
Oct 05, 2023 0.2150 0.2300 0.2150 0.2300 29,000 +0.01(+4.55%)
Oct 04, 2023 0.2350 0.2350 0.2200 0.2200 7,000 -0.01(-6.38%)
Oct 03, 2023 0.2350 0.2350 0.2350 0.2350 8,000 -0.01(-4.08%)
Oct 02, 2023 0.2550 0.2550 0.2400 0.2450 17,000 +0.00(+0.00%)
Sep 29, 2023 0.2500 0.2500 0.2250 0.2450 41,600 -0.02(-5.77%)
Sep 28, 2023 0.2250 0.2600 0.2200 0.2600 213,480 +0.05(+23.81%)
Sep 27, 2023 0.2050 0.2100 0.2000 0.2100 153,876 +0.01(+5.00%)
Sep 26, 2023 0.2100 0.2100 0.2000 0.2000 87,000 -0.01(-4.76%)
Sep 25, 2023 0.2200 0.2150 0.2100 0.2100 144,500 +0.01(+2.44%)
Sep 22, 2023 0.2000 0.2050 0.2000 0.2050 71,492 +0.00(+2.50%)
Sep 21, 2023 0.2050 0.2050 0.1950 0.2000 57,000 -0.01(-6.98%)
Sep 20, 2023 0.2100 0.2150 0.2000 0.2150 55,530 +0.01(+2.38%)
Sep 19, 2023 0.1950 0.2100 0.1950 0.2100 237,030 +0.02(+10.53%)
Sep 18, 2023 0.1950 0.1950 0.1800 0.1900 260,853 +0.01(+5.56%)
Sep 15, 2023 0.1700 0.2100 0.1700 0.1800 484,100 +0.01(+5.88%)
Sep 14, 2023 0.1750 0.1750 0.1700 0.1700 220,765 +0.00(+0.00%)
Sep 13, 2023 0.1700 0.1700 0.1700 0.1700 19,500 -0.00(-2.86%)
Sep 12, 2023 0.1750 0.1750 0.1750 0.1750 7,500 +0.00(+2.94%)
Sep 11, 2023 0.1650 0.1700 0.1600 0.1700 72,800 +0.00(+0.00%)
Sep 08, 2023 0.1700 0.1750 0.1650 0.1700 157,500 +0.00(+0.00%)
Sep 07, 2023 0.1700 0.1800 0.1700 0.1700 74,000 +0.01(+6.25%)
Sep 06, 2023 0.1700 0.1700 0.1600 0.1600 30,520 -0.01(-3.03%)
Sep 05, 2023 0.1650 0.1700 0.1650 0.1650 153,600 +0.00(+0.00%)
Sep 01, 2023 0.1650 0 +0.01(+6.45%)
Aug 31, 2023 0.1600 0.1600 0.1400 0.1550 207,700 +0.00(+0.00%)
Aug 30, 2023 0.1500 0.1550 0.1500 0.1550 165,600 +0.00(+0.00%)
Aug 29, 2023 0.1700 0.1850 0.1500 0.1550 871,000 -0.04(-18.42%)
Aug 28, 2023 0.1700 0.1900 0.1700 0.1900 85,500 +0.01(+2.70%)
Aug 25, 2023 0.1900 0.1900 0.1800 0.1850 47,450 -0.02(-7.50%)
Aug 24, 2023 0.1550 0.2000 0.1550 0.2000 12,500 +0.05(+33.33%)
Aug 22, 2023 0.1500 0.1500 0 +0.00(+0.00%)
Aug 21, 2023 0.1600 0.1600 0.1500 0.1500 60,711 -0.01(-3.23%)
Aug 18, 2023 0.1900 0.2050 0.1500 0.1550 443,250 -0.04(-18.42%)
Aug 17, 2023 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.00%)
Aug 16, 2023 0.2000 0.2000 0.1850 0.1900 43,070 +0.01(+2.70%)
Aug 15, 2023 0.1950 0.1950 0.1850 0.1850 2,900 -0.01(-2.63%)
Aug 14, 2023 0.2100 0.2400 0.1900 0.1900 68,500 +0.00(+0.00%)
Aug 11, 2023 0.2100 0.2250 0.1900 0.1900 357,977 -0.01(-5.00%)
Aug 10, 2023 0.2000 0.2000 0.1900 0.2000 14,100 +0.01(+2.56%)
Aug 09, 2023 0.2000 0.2000 0.1950 0.1950 29,450 -0.01(-2.50%)
Aug 08, 2023 0.1850 0.2000 0.1800 0.2000 27,450 +0.02(+11.11%)
Aug 04, 2023 0.1800 0 +0.00(+0.00%)
Aug 03, 2023 0.2000 0.2000 0.1800 0.1800 80,500 -0.01(-2.70%)
Aug 02, 2023 0.1900 0.1950 0.1800 0.1850 140,850 -0.01(-2.63%)
Aug 01, 2023 0.2300 0.2300 0.1700 0.1900 473,256 -0.04(-19.15%)
Jul 31, 2023 0.2500 0.2500 0.2300 0.2350 85,000 -0.02(-6.00%)
Jul 28, 2023 0.2900 0.3000 0.2500 0.2500 146,510 -0.05(-16.67%)
Jul 27, 2023 0.3000 0.3050 0.2800 0.3000 126,650 -0.01(-1.64%)
Jul 26, 2023 0.3100 0.3100 0.3050 0.3050 17,112 -0.02(-4.69%)
Jul 24, 2023 0.3200 0.3200 200 -0.01(-3.03%)
Jul 21, 2023 0.3300 0.3300 0.3300 0.3300 7,000 +0.00(+0.00%)
Jul 20, 2023 0.3050 0.3300 0.3050 0.3300 219,201 +0.03(+8.20%)
Jul 19, 2023 0.3100 0.3100 0.3000 0.3050 135,689 +0.01(+1.67%)
Jul 18, 2023 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jul 17, 2023 0.3050 0.3050 0.3000 0.3000 19,500 -0.01(-3.23%)
Jul 14, 2023 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Jul 13, 2023 0.3100 0.3100 0.3100 0.3100 4,000 -0.02(-6.06%)
Jul 12, 2023 0.3000 0.3300 0.2900 0.3300 38,500 +0.02(+6.45%)
Jul 11, 2023 0.3100 0.3100 0.3100 0.3100 18,500 +0.00(+0.00%)
Jul 10, 2023 0.3100 0.3100 0.3100 0.3100 1,700 +0.00(+0.00%)
Jul 07, 2023 0.3250 0.3250 0.3100 0.3100 4,500 -0.02(-4.62%)
Jul 06, 2023 0.3250 0.3250 0.3250 0.3250 2,000 +0.01(+1.56%)
Jul 05, 2023 0.3000 0.3300 0.3000 0.3200 26,001 +0.02(+6.67%)
Jul 04, 2023 0.3150 0.3150 0.2850 0.3000 73,435 -0.03(-9.09%)
Jun 30, 2023 0.3300 0 +0.01(+3.13%)
Jun 29, 2023 0.3300 0.3300 0.3100 0.3200 46,500 -0.01(-3.03%)
Jun 28, 2023 0.3200 0.3300 0.3200 0.3300 10,374 +0.00(+0.00%)
Jun 27, 2023 0.3250 0.3300 0.3250 0.3300 15,000 +0.00(+0.00%)
Jun 26, 2023 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
Jun 23, 2023 0.3450 0.3450 0.3300 0.3300 12,530 -0.01(-1.49%)
Jun 22, 2023 0.3450 0.3450 0.3300 0.3350 19,500 +0.01(+1.52%)
Jun 21, 2023 0.3300 0.3350 0.3300 0.3300 33,200 -0.01(-1.49%)
Jun 20, 2023 0.3350 0.3400 0.3350 0.3350 17,939 +0.01(+1.52%)
Jun 19, 2023 0.3200 0.3300 0.3200 0.3300 3,200 +0.03(+8.20%)
Jun 16, 2023 0.3100 0.3300 0.3050 0.3050 5,500 +0.01(+1.67%)
Jun 15, 2023 0.3200 0.3200 0.3000 0.3000 48,100 +0.01(+3.45%)
May 08, 2023 0.2950 0.2950 0.2900 0.2900 10,000 -0.01(-1.69%)
May 05, 2023 0.2950 0.2950 0.2950 0.2950 16,501 +0.00(+0.00%)
May 04, 2023 0.2950 0.2950 0.2850 0.2950 17,506 +0.00(+0.00%)
May 03, 2023 0.2950 0.2950 0.2900 0.2950 44,328 -0.01(-1.67%)
May 02, 2023 0.3000 0.3000 0.2950 0.3000 6,500 +0.00(+0.00%)
May 01, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.02(+5.26%)
Apr 28, 2023 0.3000 0.3000 0.2850 0.2850 42,900 -0.02(-5.00%)
Apr 27, 2023 0.3000 0.3000 0.3000 0.3000 4,500 -0.02(-6.25%)
Apr 26, 2023 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+3.23%)
Apr 25, 2023 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Apr 24, 2023 0.3100 0.3100 0.3100 0.3100 7,515 -0.01(-3.13%)
Apr 21, 2023 0.3100 0.3200 0.3000 0.3200 105,500 +0.00(+0.00%)
Apr 20, 2023 0.3200 0.3200 0.3200 0.3200 42,000 +0.00(+0.00%)
Apr 19, 2023 0.3300 0.3450 0.3200 0.3200 11,081 -0.01(-3.03%)
Apr 18, 2023 0.3200 0.3300 0.3200 0.3300 11,735 +0.01(+3.13%)
Apr 17, 2023 0.3100 0.3300 0.3100 0.3200 21,500 +0.01(+3.23%)
Apr 14, 2023 0.3100 0.3100 0.3050 0.3100 13,828 +0.00(+0.00%)
Apr 13, 2023 0.3100 0.3100 0.3100 0.3100 18,008 +0.00(+0.00%)
Apr 12, 2023 0.3000 0.3100 0.3000 0.3100 17,000 +0.00(+0.00%)
Apr 11, 2023 0.3100 0.3100 0.3100 0.3100 30,000 -0.01(-3.13%)
Apr 10, 2023 0.3050 0.3200 0.3050 0.3200 31,100 +0.01(+3.23%)
Apr 06, 2023 0.3100 0 -0.02(-4.62%)
Apr 05, 2023 0.3000 0.3300 0.3000 0.3250 71,510 +0.02(+4.84%)
Apr 04, 2023 0.3250 0.3250 0.3100 0.3100 11,500 -0.05(-15.07%)
Apr 03, 2023 0.3200 0.3650 0.3200 0.3650 49,654 +0.03(+10.61%)
Mar 31, 2023 0.3200 0.3300 0.3200 0.3300 9,000 +0.01(+3.13%)
Mar 30, 2023 0.3200 0.3200 0.3200 0.3200 33,187 +0.02(+6.67%)
Mar 29, 2023 0.3300 0.3300 0.3000 0.3000 16,305 -0.03(-7.69%)
Mar 28, 2023 0.3300 0.3300 0.3200 0.3250 9,800 -0.02(-7.14%)
Mar 27, 2023 0.3300 0.3500 0.3300 0.3500 14,730 +0.01(+2.94%)
Mar 24, 2023 0.3400 0.3400 0.3400 0.3400 35,600 -0.02(-5.56%)
Mar 23, 2023 0.3500 0.3600 0.3500 0.3600 15,500 +0.03(+9.09%)
Mar 22, 2023 0.3250 0.3500 0.3250 0.3300 29,812 +0.02(+6.45%)
Mar 21, 2023 0.3100 0.3100 0.3100 0.3100 9,506 +0.01(+3.33%)
Mar 17, 2023 0.3000 0 -0.01(-1.64%)
Mar 16, 2023 0.3050 0.3050 0.3050 0.3050 1,000 +0.03(+12.96%)
Mar 15, 2023 0.2850 0.3150 0.2700 0.2700 53,505 -0.02(-6.90%)
Mar 14, 2023 0.3200 0.3200 0.2900 0.2900 28,999 -0.02(-4.92%)
Mar 13, 2023 0.3250 0.3450 0.3050 0.3050 62,500 -0.04(-10.29%)
Mar 10, 2023 0.3400 0.3400 0.3400 0.3400 11,000 -0.01(-4.23%)
Mar 09, 2023 0.3500 0.3550 0.3500 0.3550 14,500 +0.01(+4.41%)
Mar 08, 2023 0.3700 0.3700 0.3400 0.3400 35,000 -0.03(-9.33%)
Mar 07, 2023 0.3750 0.3750 0.3750 0.3750 1,000 +0.02(+4.17%)
Mar 06, 2023 0.3700 0.3700 0.3600 0.3600 42,899 -0.02(-5.26%)
Mar 03, 2023 0.3850 0.3850 0.3700 0.3800 54,800 -0.01(-1.30%)
Mar 02, 2023 0.3800 0.3850 0.3800 0.3850 38,000 -0.01(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.