TSXV - Delayed Quote CAD

Metavista3D Inc. (DDD.V)

1.3900
-0.0900
(-6.08%)
At close: June 13 at 2:06:22 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.44001.46001.38001.39001.390073,808
Jun 12, 20251.50001.50001.36001.48001.480064,643
Jun 11, 20251.50001.54001.44001.48001.480031,380
Jun 10, 20251.58001.58001.46001.46001.460015,115
Jun 9, 20251.59001.59001.56001.56001.560018,600
Jun 6, 20251.60001.60001.43001.50001.50009,201
Jun 5, 20251.48001.56001.32001.55001.550051,300
Jun 4, 20251.48001.69001.48001.69001.69006,707
Jun 3, 20251.60001.75001.60001.60001.600042,225
Jun 2, 20251.60001.60001.60001.60001.60001,900
May 30, 20251.70001.70001.62001.67001.670010,900
May 29, 20251.71001.71001.67001.71001.710021,400
May 28, 20251.73001.73001.61001.61001.610013,311
May 27, 20251.69001.78001.69001.74001.740046,160
May 26, 20251.56001.70001.52001.61001.610099,871
May 23, 20251.41001.41001.35001.36001.360016,200
May 22, 20251.39001.39001.31001.39001.39006,450
May 21, 20251.40001.40001.35001.37001.370016,600
May 20, 20251.43001.44001.34001.44001.440040,755
May 16, 20251.57001.57001.56001.57001.5700900
May 15, 20251.59001.61001.58001.60001.600026,900
May 14, 20251.52001.61001.50001.50001.500018,999
May 13, 20251.59001.68001.55001.68001.680025,800
May 12, 20251.46001.50001.45001.50001.5000895
May 9, 20251.50001.55001.45001.45001.450024,067
May 8, 20251.73001.73001.52001.52001.520017,700
May 7, 20251.58001.67001.50001.64001.640049,301
May 6, 20251.59001.59001.57001.57001.57002,500
May 5, 20251.68001.70001.56001.56001.560031,819
May 2, 20251.64001.65001.63001.65001.650037,450
May 1, 20251.51001.65001.51001.65001.6500900
Apr 30, 20251.62001.68001.56001.63001.630047,265
Apr 29, 20251.69001.69001.67001.67001.67002,100
Apr 28, 20251.62001.72001.61001.70001.700034,800
Apr 25, 20251.68001.70001.60001.60001.600016,950
Apr 24, 20251.81001.81001.55001.55001.55006,310
Apr 23, 20251.77001.78001.50001.64001.640036,212
Apr 22, 20251.79001.81001.76001.76001.760018,987
Apr 21, 20252.00002.00001.79001.80001.80001,100
Apr 17, 20251.63002.47001.63001.81001.8100105,303
Apr 16, 20251.83001.83001.70001.74001.740017,208
Apr 15, 20251.87001.93001.79001.86001.860025,025
Apr 14, 20251.87001.92001.87001.92001.92005,400
Apr 11, 20251.87001.93001.77001.78001.780038,759
Apr 10, 20251.99002.04001.98002.03002.0300108,098
Apr 9, 20251.85002.01001.85001.96001.960079,458
Apr 8, 20251.93001.94001.75001.85001.8500116,381
Apr 7, 20252.79002.79001.84001.85001.8500113,971
Apr 4, 20252.04002.81001.86002.81002.8100133,551
Apr 3, 20252.16002.16002.16002.16002.16001,200
Apr 2, 20252.17002.30002.07002.07002.070020,150
Apr 1, 20252.46002.46002.02002.02002.020014,700
Mar 31, 20252.53002.63002.43002.47002.470089,595
Mar 28, 20252.33002.56002.33002.43002.430041,365
Mar 27, 20252.22002.29002.22002.26002.260030,100
Mar 26, 20252.20002.23002.14002.17002.17007,900
Mar 25, 20252.18002.30002.13002.14002.140078,400
Mar 24, 20251.90002.25001.90002.14002.140053,035
Mar 21, 20251.88002.10001.76001.96001.960046,730
Mar 20, 20252.20002.22001.96001.96001.960058,371
Mar 19, 20252.57002.65002.19002.20002.2000167,253
Mar 18, 20253.00003.15002.88002.88002.880071,435
Mar 17, 20253.00003.15003.00003.00003.000057,435
Mar 14, 20253.15003.15002.99003.00003.000066,856
Mar 13, 20252.99003.02002.92002.95002.950079,025
Mar 12, 20252.87002.94002.82002.92002.9200140,995
Mar 11, 20252.77002.90002.70002.81002.8100259,739
Mar 10, 20252.54002.83002.44002.52002.520069,577
Mar 7, 20252.40002.76002.40002.45002.450024,190
Mar 6, 20252.35002.40002.21002.35002.350099,781
Mar 5, 20252.28002.29002.16002.28002.280025,865
Mar 4, 20252.02002.12002.00002.12002.120043,980
Mar 3, 20252.10002.10001.98001.98001.9800103,858
Feb 28, 20251.85001.86001.84001.85001.850031,600
Feb 27, 20251.84001.89001.78001.79001.790048,230
Feb 26, 20251.87001.87001.78001.81001.810063,500
Feb 25, 20251.75001.89001.75001.85001.850039,100
Feb 24, 20251.77001.81001.75001.75001.750027,400
Feb 21, 20251.78001.82001.74001.74001.740046,369
Feb 20, 20251.72001.79001.72001.74001.740036,000
Feb 19, 20251.80001.85001.72001.72001.720083,330
Feb 18, 20251.77001.83001.71001.71001.710076,000
Feb 14, 20251.70001.80001.69001.78001.780047,460
Feb 13, 20251.78001.82001.74001.78001.780055,550
Feb 12, 20251.74001.83001.67001.83001.830085,686
Feb 11, 20251.72001.81001.65001.75001.750049,002
Feb 10, 20251.73001.73001.62001.72001.720098,672
Feb 7, 20251.68001.76001.56001.76001.760048,605
Feb 6, 20251.65001.71001.54001.70001.700073,287
Feb 5, 20251.58001.68001.45001.68001.680046,140
Feb 4, 20251.61001.68001.37001.68001.6800127,282
Feb 3, 20251.90002.01001.59001.68001.6800224,708
Jan 31, 20252.18002.22001.95002.20002.2000115,798
Jan 30, 20252.24002.45002.13002.18002.180046,704
Jan 29, 20252.55002.55002.10002.12002.1200231,541
Jan 28, 20252.87003.10002.83002.94002.9400111,491
Jan 27, 20252.71002.99002.61002.73002.7300195,420
Jan 24, 20254.59004.60001.84002.30002.3000701,592
Jan 23, 20254.57004.68004.55004.55004.5500254,649
Jan 22, 20254.35004.50004.24004.45004.4500185,958
Jan 21, 20254.18004.30004.12004.30004.3000178,716
Jan 20, 20254.09004.19004.01004.12004.1200275,392
Jan 17, 20253.76003.98003.75003.85003.8500250,114
Jan 16, 20253.65003.74003.65003.68003.680085,831
Jan 15, 20253.59003.64003.54003.56003.5600111,808
Jan 14, 20253.34003.40003.26003.35003.3500110,544
Jan 13, 20253.30003.34003.16003.26003.260090,093
Jan 10, 20253.12003.20003.05003.18003.1800158,046
Jan 9, 20252.90003.05002.90002.96002.9600136,715
Jan 8, 20252.75002.92002.72002.88002.8800188,153
Jan 7, 20252.36002.52002.36002.52002.520031,727
Jan 6, 20252.20002.20002.20002.20002.2000-
Jan 3, 20252.26002.26002.20002.20002.20003,129
Jan 2, 20252.26002.26002.26002.26002.2600300
Dec 31, 20242.26002.26002.20002.20002.20002,825
Dec 30, 20242.20002.26002.10002.26002.26005,401
Dec 27, 20242.18002.18001.75002.10002.10004,071
Dec 24, 20242.05002.05002.05002.05002.0500-
Dec 23, 20242.18002.18002.00002.05002.050011,402
Dec 20, 20242.15002.18002.15002.16002.16005,394
Dec 19, 20242.10002.15002.05002.15002.15005,270
Dec 18, 20242.05002.10002.00002.10002.10001,505
Dec 17, 20242.05002.05002.00002.04002.04002,300
Dec 16, 20242.10002.10002.10002.10002.1000798
Dec 13, 20242.09002.10002.05002.10002.10001,533
Dec 12, 20242.02002.10001.85002.05002.050011,500
Dec 11, 20241.96002.02001.96002.02002.02007,697
Dec 10, 20241.96001.96001.89001.89001.89001,240
Dec 9, 20241.92001.96001.92001.96001.96009,295
Dec 6, 20241.80001.92001.80001.88001.88007,561
Dec 5, 20241.80001.88001.75001.80001.800019,375
Dec 4, 20241.76001.80001.68001.80001.80003,119
Dec 3, 20241.73001.76001.73001.76001.76004,491
Dec 2, 20241.55001.72001.55001.68001.680010,609
Nov 29, 20241.62001.72001.62001.72001.72007,781
Nov 28, 20241.58001.62001.58001.62001.62005,821
Nov 27, 20241.48001.54001.48001.54001.54002,300
Nov 26, 20241.45001.48001.36001.48001.48006,913
Nov 25, 20241.38001.45001.38001.45001.450022,583
Nov 22, 20241.30001.38001.30001.38001.38001,225
Nov 21, 20241.38001.38001.38001.38001.3800600
Nov 20, 20241.38001.38001.38001.38001.3800-
Nov 19, 20241.38001.38001.30001.38001.38006,102
Nov 18, 20241.35001.38001.35001.38001.38007,542
Nov 15, 20241.30001.35001.30001.35001.35001,500
Nov 14, 20241.22001.35001.22001.28001.280016,941
Nov 13, 20241.25001.25001.25001.25001.2500100
Nov 12, 20241.24001.24001.24001.24001.24001,300
Nov 11, 20241.20001.20001.09001.09001.0900415
Nov 8, 20241.15001.20001.15001.20001.20001,600
Nov 7, 20241.09001.22001.08001.15001.15004,240
Nov 6, 20241.15001.25001.15001.25001.250036,462
Nov 5, 20241.05001.10001.05001.10001.100010,032
Nov 4, 20241.05001.05001.05001.05001.050010,599
Nov 1, 20241.08001.10001.05001.05001.05009,397
Oct 31, 20240.75001.08000.75001.05001.050075,650
Oct 30, 20240.75000.75000.75000.75000.75005,000
Oct 29, 20240.65000.65000.65000.65000.65005,000

Related Tickers

NOWS.NE ServiceNow, Inc.
25.94
-1.93%
 
LQWD.V LQWD Technologies Corp.
2.4400
-2.79%
 
URL.CN NameSilo Technologies Corp.
0.9300
-2.11%
 
THNC.TO Thinkific Labs Inc.
2.0200
-6.48%
 
CTZ.V NamSys Inc.
1.5300
-1.29%
 
TONY.CN Tony G Co-Investment Holdings Ltd.
4.2000
-9.29%
 
TWOH-X.CN Two Hands Corporation
0.0100
+100.00%
 
CMG.TO Computer Modelling Group Ltd.
6.86
-0.87%
 
IMP.TO Intermap Technologies Corporation
2.1200
-4.93%
 
CRM.NE Salesforce, Inc.
20.33
-2.73%