Mimedia Holdings Inc (MIM)
TSXV
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1740523200 | 0.54 | 0.04 | 8.00 | 0.51 | 0.54 | 0.46 | 308641 |
| 1740436800 | 0.5 | -0.02 | -3.85 | 0.53 | 0.53 | 0.5 | 109600 |
| 1740177600 | 0.52 | 0.03 | 6.12 | 0.52 | 0.54 | 0.5 | 374200 |
| 1740091200 | 0.49 | 0.02 | 4.26 | 0.5 | 0.52 | 0.475 | 214586 |
| 1740004800 | 0.47 | -0.03 | -6.00 | 0.51 | 0.52 | 0.47 | 384001 |
| 1739918400 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 67020 |
| 1739572800 | 0.53 | -0.01 | -1.85 | 0.54 | 0.55 | 0.52 | 142231 |
| 1739486400 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.51 | 266975 |
| 1739400000 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 229100 |
| 1739313600 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 83100 |
| 1739227200 | 0.54 | -0.02 | -3.57 | 0.55 | 0.5699999 | 0.53 | 691500 |
| 1738968000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.53 | 494500 |
| 1738881600 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.53 | 544000 |
| 1738795200 | 0.55 | 0.01 | 1.85 | 0.55 | 0.56 | 0.54 | 222250 |
| 1738708800 | 0.54 | 0.01 | 1.89 | 0.55 | 0.59 | 0.54 | 276010 |
| 1738622400 | 0.53 | 0.02 | 3.92 | 0.46 | 0.58 | 0.46 | 1133306 |
| 1738363200 | 0.51 | 0.04 | 8.51 | 0.48 | 0.56 | 0.48 | 446995 |
| 1738276800 | 0.47 | 0.01 | 2.17 | 0.46 | 0.5 | 0.45 | 909800 |
| 1738190400 | 0.46 | 0.02 | 4.55 | 0.44 | 0.465 | 0.43 | 182033 |
| 1738104000 | 0.44 | 0.04 | 10.00 | 0.45 | 0.45 | 0.395 | 384353 |
| 1738017600 | 0.4 | 0 | 0.00 | 0.4099999 | 0.445 | 0.4 | 90000 |
| 1737758400 | 0.4 | 0 | 0.00 | 0.415 | 0.42 | 0.4 | 137500 |
| 1737672000 | 0.4 | 0.01 | 2.56 | 0.4099999 | 0.44 | 0.395 | 872826 |
| 1737585600 | 0.39 | -0.05 | -11.36 | 0.475 | 0.48 | 0.39 | 134300 |
| 1737499200 | 0.44 | -0.01 | -2.22 | 0.45 | 0.475 | 0.405 | 515744 |
| 1737412800 | 0.45 | 0 | 0.00 | 0.43 | 0.46 | 0.4 | 148200 |
| 1737153600 | 0.45 | 0.01 | 2.27 | 0.49 | 0.55 | 0.43 | 1598414 |
| 1737067200 | 0.44 | 0.085 | 23.94 | 0.42 | 0.47 | 0.42 | 639056 |
| 1736980800 | 0.355 | 0.025 | 7.58 | 0.35 | 0.49 | 0.35 | 494700 |
| 1736894400 | 0.33 | 0.0450001 | 15.79 | 0.295 | 0.3449999 | 0.29 | 348500 |
| 1736808000 | 0.2849999 | 0.0149999 | 5.56 | 0.28 | 0.2849999 | 0.275 | 6500 |
| 1736548800 | 0.27 | -0.01 | -3.57 | 0.29 | 0.36 | 0.26 | 794451 |
| 1736462400 | 0.28 | 0.04 | 16.67 | 0.24 | 0.28 | 0.24 | 35513 |
| 1736376000 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 201203 |
| 1736289600 | 0.25 | 0 | 0.00 | 0.25 | 0.27 | 0.25 | 258000 |
| 1736203200 | 0.25 | -0.01 | -3.85 | 0.26 | 0.27 | 0.25 | 363000 |
| 1735944000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1500 |
| 1735857600 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 8000 |
| 1735684800 | 0.25 | 0.02 | 8.70 | 0.235 | 0.25 | 0.235 | 22000 |
| 1735598400 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 1000 |
| 1735339200 | 0.22 | 0 | 0.00 | 0.22 | 0.23 | 0.22 | 67500 |
| 1735080000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1734993600 | 0.22 | 0.01 | 4.76 | 0.22 | 0.22 | 0.22 | 15000 |
| 1734734400 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.2 | 16580 |
| 1734648000 | 0.2 | 0.01 | 5.26 | 0.2 | 0.21 | 0.2 | 41318 |
| 1734561600 | 0.19 | 0 | 0.00 | 0.19 | 0.2 | 0.19 | 56500 |
| 1734475200 | 0.19 | 0 | 0.00 | 0.185 | 0.19 | 0.185 | 15000 |
| 1734388800 | 0.19 | -0.02 | -9.52 | 0.21 | 0.21 | 0.19 | 25261 |
| 1734129600 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1734043200 | 0.21 | -0.015 | -6.67 | 0.225 | 0.225 | 0.21 | 10000 |
| 1733956800 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 200000 |
| 1733870400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1733784000 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.23 | 2500 |
| 1733524800 | 0.24 | 0.01 | 4.35 | 0.24 | 0.24 | 0.24 | 2000 |
| 1733438400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1733352000 | 0.23 | -0.005 | -2.13 | 0.23 | 0.23 | 0.23 | 500 |
| 1733265600 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 2203 |
| 1733179200 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 3500 |
| 1732920000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 30000 |
| 1732833600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 63000 |
| 1732747200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 62000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
