TSXV - Free Realtime Quote CAD

Metavista3D Inc. (DDD.V)

Compare
1.8000
-0.1800
(-9.09%)
As of 11:05:06 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.83001.83001.80001.80001.80003,808
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

CLTE.CN ClaraTechCo
1.7000
0.00%
 
SPZ.V SuperBuzz Inc.
0.1550
-3.03%
 
AICO.CN Generative AI Solutions Corp.
0.1200
0.00%
 
AISX.V Aisix Solutions Inc.
0.0250
-16.67%
 
WISH.V Wishpond Technologies Ltd.
0.2600
0.00%
 
GPUS.V Alset AI Ventures Inc.
0.0600
+9.09%
 
ONEI OneMeta Inc.
0.2300
-14.66%
 
LYTHF Lytus Technologies Holdings PTV. Ltd.
0.0239
+40.59%
 
NCI.V NTG Clarity Networks Inc.
1.6500
-7.82%
 
TWOH Two Hands Corporation
0.0030
-21.05%