MTL Cannabis Group Inc (MTLC)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 8.69565217391 | 0.23 | 0.25 | 0.2 | 6044 | 0.2254462 | CS |
| 4 | -0.015 | -5.66037735849 | 0.265 | 0.285 | 0.2 | 5471 | 0.23992439 | CS |
| 12 | -0.115 | -31.5068493151 | 0.365 | 0.365 | 0.2 | 5740 | 0.27516921 | CS |
| 26 | -0.09 | -26.4705882353 | 0.34 | 0.46 | 0.2 | 6327 | 0.28249501 | CS |
| 52 | -0.45 | -64.2857142857 | 0.7 | 0.98 | 0.2 | 8133 | 0.38274919 | CS |
| 156 | -0.45 | -64.2857142857 | 0.7 | 0.98 | 0.2 | 8133 | 0.38274919 | CS |
| 260 | -0.45 | -64.2857142857 | 0.7 | 0.98 | 0.2 | 8133 | 0.38274919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721682300 | 0.25 | 0.03 | 13.64 | 0.25 | 0.25 | 0.25 | 1345 |
| 1721423100 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 6473 |
| 1721336700 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.23 | 3000 |
| 1721250300 | 0.225 | 0.025 | 12.50 | 0.23 | 0.23 | 0.225 | 13583 |
| 1721163900 | 0.2 | -0.035 | -14.89 | 0.2 | 0.2 | 0.2 | 1166 |
| 1721077500 | 0.235 | 0.02 | 9.30 | 0.23 | 0.235 | 0.225 | 6000 |
| 1720818300 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 3343 |
| 1720731900 | 0.215 | -0.01 | -4.44 | 0.22 | 0.22 | 0.215 | 2000 |
| 1720645500 | 0.225 | 0 | 0.00 | 0.23 | 0.23 | 0.225 | 8436 |
| 1720559100 | 0.225 | -0.02 | -8.16 | 0.225 | 0.225 | 0.225 | 2550 |
| 1720472700 | 0.245 | -0.015 | -5.77 | 0.25 | 0.25 | 0.245 | 23209 |
| 1720213500 | 0.26 | 0 | 0.00 | 0.26 | 0.2849999 | 0.26 | 9500 |
| 1720127100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 2000 |
| 1720040700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 358 |
| 1719954300 | 0.26 | -0.025 | -8.77 | 0.26 | 0.26 | 0.26 | 1199 |
| 1719608700 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 120 |
| 1719522300 | 0.2849999 | 0.0199999 | 7.55 | 0.2849999 | 0.2849999 | 0.2849999 | 500 |
| 1719435900 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1719349500 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 5000 |
| 1719263100 | 0.26 | -0.04 | -13.33 | 0.265 | 0.265 | 0.26 | 10034 |
| 1719003900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1718917500 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 17750 |
| 1718831100 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1718744700 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1718658300 | 0.295 | 0.04 | 15.69 | 0.295 | 0.295 | 0.295 | 3000 |
| 1718399100 | 0.255 | -0.04 | -13.56 | 0.25 | 0.255 | 0.25 | 2573 |
| 1718312700 | 0.295 | 0.025 | 9.26 | 0.295 | 0.295 | 0.295 | 733 |
| 1718226300 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 1826 |
| 1718139900 | 0.265 | -0.025 | -8.62 | 0.25 | 0.265 | 0.25 | 2583 |
| 1718053500 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1717794300 | 0.29 | 0.035 | 13.73 | 0.28 | 0.295 | 0.28 | 3000 |
| 1717707900 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 2500 |
| 1717621500 | 0.255 | -0.035 | -12.07 | 0.255 | 0.255 | 0.255 | 983 |
| 1717535100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1717448700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 50 |
| 1717189500 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1717103100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 348 |
| 1717016700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1716930300 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 3300 |
| 1716843900 | 0.295 | 0.02 | 7.27 | 0.295 | 0.295 | 0.295 | 608 |
| 1716584700 | 0.275 | -0.025 | -8.33 | 0.275 | 0.275 | 0.275 | 500 |
| 1716498300 | 0.3 | 0.065 | 27.66 | 0.3 | 0.3 | 0.29 | 106255 |
| 1716411900 | 0.235 | -0.06 | -20.34 | 0.235 | 0.235 | 0.235 | 5000 |
| 1716325500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1715979900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1715893500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 716 |
| 1715807100 | 0.295 | 0.08 | 37.21 | 0.295 | 0.295 | 0.295 | 700 |
| 1715720700 | 0.215 | -0.035 | -14.00 | 0.25 | 0.25 | 0.215 | 2116 |
| 1715634300 | 0.25 | -0.03 | -10.71 | 0.28 | 0.28 | 0.25 | 5307 |
| 1715375100 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 822 |
| 1715288700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 400 |
| 1715202300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 41 |
| 1715115900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1715029500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 482 |
| 1714770300 | 0.3 | -0.06 | -16.67 | 0.3 | 0.3 | 0.3 | 949 |
| 1714683900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 179 |
| 1714597500 | 0.36 | -0.005 | -1.37 | 0.365 | 0.365 | 0.36 | 7861 |
| 1714511100 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 298 |
| 1714424700 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 427 |
| 1714165500 | 0.365 | 0.065 | 21.67 | 0.365 | 0.365 | 0.365 | 530 |
| 1714079100 | 0.3 | 0.045 | 17.65 | 0.26 | 0.3 | 0.26 | 5100 |
| 1713992700 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 166 |
| 1713906300 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
