MTL Cannabis Group Inc (MTLC)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -33.3333333333 | 0.45 | 0.45 | 0.3 | 20209 | 0.39623882 | CS |
| 4 | -0.1 | -25 | 0.4 | 0.45 | 0.3 | 16220 | 0.40533054 | CS |
| 12 | 0.115 | 62.1621621622 | 0.185 | 0.48 | 0.18 | 36977 | 0.31770023 | CS |
| 26 | 0.095 | 46.3414634146 | 0.205 | 0.48 | 0.105 | 33254 | 0.24246739 | CS |
| 52 | 0 | 0 | 0.3 | 0.48 | 0.105 | 21500 | 0.23809956 | CS |
| 156 | -0.4 | -57.1428571429 | 0.7 | 0.98 | 0.105 | 17317 | 0.27297763 | CS |
| 260 | -0.4 | -57.1428571429 | 0.7 | 0.98 | 0.105 | 17317 | 0.27297763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741039500 | 0.34 | -0.055 | -13.92 | 0.4 | 0.4 | 0.34 | 40404 |
| 1740780300 | 0.395 | -0.045 | -10.23 | 0.42 | 0.42 | 0.395 | 7505 |
| 1740693900 | 0.44 | 0.0300001 | 7.32 | 0.44 | 0.45 | 0.44 | 22146 |
| 1740607500 | 0.4099999 | -0.03 | -6.82 | 0.4099999 | 0.4099999 | 0.4099999 | 1456 |
| 1740521100 | 0.44 | 0.005 | 1.15 | 0.45 | 0.45 | 0.44 | 29533 |
| 1740434700 | 0.435 | 0.045 | 11.54 | 0.435 | 0.435 | 0.435 | 3161 |
| 1740175500 | 0.39 | 0.03 | 8.33 | 0.385 | 0.39 | 0.38 | 3171 |
| 1740089100 | 0.36 | -0.045 | -11.11 | 0.405 | 0.405 | 0.36 | 13058 |
| 1740002700 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 166 |
| 1739916300 | 0.405 | 0.055 | 15.71 | 0.4 | 0.45 | 0.4 | 80380 |
| 1739570700 | 0.35 | -0.09 | -20.45 | 0.45 | 0.45 | 0.35 | 14000 |
| 1739484300 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.435 | 32378 |
| 1739397900 | 0.45 | 0.03 | 7.14 | 0.45 | 0.45 | 0.45 | 6500 |
| 1739311500 | 0.42 | -0.01 | -2.33 | 0.43 | 0.45 | 0.42 | 17336 |
| 1739225100 | 0.43 | 0 | 0.00 | 0.445 | 0.445 | 0.43 | 3227 |
| 1738965900 | 0.43 | -0.015 | -3.37 | 0.43 | 0.45 | 0.43 | 5837 |
| 1738879500 | 0.445 | 0.025 | 5.95 | 0.42 | 0.445 | 0.42 | 4294 |
| 1738793100 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 16573 |
| 1738706700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 7050 |
| 1738620300 | 0.4 | 0.03 | 8.11 | 0.395 | 0.4 | 0.395 | 5376 |
| 1738361100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 1367 |
| 1738274700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 86 |
| 1738188300 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.37 | 6931 |
| 1738101900 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 279 |
| 1738015500 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 126877 |
| 1737756300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 10913 |
| 1737669900 | 0.4 | -0.015 | -3.61 | 0.375 | 0.4 | 0.375 | 1628 |
| 1737583500 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 6005 |
| 1737497100 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.4 | 7333 |
| 1737410700 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.39 | 5057 |
| 1737151500 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.4099999 | 0.4099999 | 1256 |
| 1737065100 | 0.43 | 0.0200001 | 4.88 | 0.43 | 0.43 | 0.43 | 1441 |
| 1736978700 | 0.4099999 | 0.0299999 | 7.89 | 0.42 | 0.42 | 0.4099999 | 21500 |
| 1736892300 | 0.38 | -0.01 | -2.56 | 0.39 | 0.4 | 0.37 | 46960 |
| 1736805900 | 0.39 | -0.06 | -13.33 | 0.42 | 0.42 | 0.3449999 | 23138 |
| 1736546700 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 33779 |
| 1736460300 | 0.45 | 0 | 0.00 | 0.405 | 0.45 | 0.405 | 32311 |
| 1736373900 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 17023 |
| 1736287500 | 0.46 | 0 | 0.00 | 0.465 | 0.48 | 0.4 | 50278 |
| 1736201100 | 0.46 | 0.1 | 27.78 | 0.4 | 0.46 | 0.37 | 82901 |
| 1735941900 | 0.36 | 0.04 | 12.50 | 0.37 | 0.4 | 0.3449999 | 111829 |
| 1735855500 | 0.32 | 0.03 | 10.34 | 0.3 | 0.375 | 0.3 | 83454 |
| 1735682700 | 0.29 | 0.01 | 3.57 | 0.27 | 0.29 | 0.27 | 27663 |
| 1735596300 | 0.28 | 0.03 | 12.00 | 0.28 | 0.28 | 0.28 | 1293 |
| 1735337100 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 52769 |
| 1735077900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 36000 |
| 1734991500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 44654 |
| 1734732300 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 30930 |
| 1734645900 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 76017 |
| 1734559500 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 127166 |
| 1734473100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 289089 |
| 1734386700 | 0.25 | 0.06 | 31.58 | 0.2049999 | 0.28 | 0.2049999 | 283174 |
| 1734127500 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 20333 |
| 1734041100 | 0.19 | 0.005 | 2.70 | 0.18 | 0.19 | 0.18 | 94241 |
| 1733954700 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 281 |
| 1733868300 | 0.185 | -0.005 | -2.63 | 0.185 | 0.185 | 0.185 | 1209 |
| 1733781900 | 0.19 | 0.01 | 5.56 | 0.19 | 0.19 | 0.19 | 601 |
| 1733522700 | 0.18 | 0 | 0.00 | 0.19 | 0.19 | 0.18 | 6019 |
| 1733436300 | 0.18 | 0.005 | 2.86 | 0.18 | 0.18 | 0.18 | 672 |
| 1733349900 | 0.175 | -0.015 | -7.89 | 0.175 | 0.175 | 0.175 | 1400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
