Canadian Sec - Delayed Quote CAD

Promino Nutritional Sciences Inc. (MUSL.CN)

Compare
0.0600
-0.0050
(-7.69%)
At close: January 17 at 3:46:42 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.06500.06500.06000.06000.060037,505
Jan 16, 20250.05500.06500.05500.06500.065052,000
Jan 15, 20250.04500.06500.04500.05000.0500339,850
Jan 14, 20250.05000.05000.04500.04500.0450237,809
Jan 13, 20250.06000.06000.05000.05000.050078,904
Jan 10, 20250.06000.06500.06000.06000.060089,551
Jan 9, 20250.06500.06500.05500.05500.0550137,000
Jan 8, 20250.06000.06500.05500.06000.060036,000
Jan 7, 20250.06500.06500.06500.06500.06503,000
Jan 6, 20250.06000.07000.06000.06500.0650104,775
Jan 3, 20250.05500.06500.05500.06000.0600326,000
Jan 2, 20250.05000.06500.05000.06000.060095,363
Dec 31, 20240.06000.06500.05000.05000.050061,000
Dec 30, 20240.04000.07000.04000.06000.0600259,428
Dec 27, 20240.05500.05500.04000.04000.0400423,521
Dec 24, 20240.04500.06000.04000.04000.0400111,988
Dec 23, 20240.04500.06000.04500.06000.060040,000
Dec 20, 20240.04000.05000.04000.04500.0450294,433
Dec 19, 20240.05000.05000.04000.04000.0400143,015
Dec 18, 20240.05500.05500.04500.04500.0450240,367
Dec 17, 20240.06000.06000.05500.05500.0550242,266
Dec 16, 20240.06500.06500.06000.06000.060064,633
Dec 13, 20240.05000.06500.05000.05500.0550185,500
Dec 12, 20240.05000.05500.05000.05000.050044,338
Dec 11, 20240.05500.05500.05500.05500.0550111,000
Dec 10, 20240.06500.06500.05500.06000.0600112,725
Dec 9, 20240.06500.07000.06000.07000.070071,264
Dec 6, 20240.06500.07000.06500.06500.065065,612
Dec 5, 20240.05000.06500.05000.06000.0600264,100
Dec 4, 20240.05500.07000.05000.05500.0550136,363
Dec 3, 20240.06500.06500.05500.06000.060094,989
Dec 2, 20240.06000.07000.05500.06000.0600105,850
Nov 29, 20240.07000.07000.06000.06000.060054,500
Nov 28, 20240.07500.07500.07000.07000.070022,100
Nov 27, 20240.06500.07500.06500.07000.0700153,333
Nov 26, 20240.06500.06500.06500.06500.0650121,096
Nov 25, 20240.06000.06500.05500.06500.0650318,401
Nov 22, 20240.05500.06000.05500.06000.060015,000
Nov 21, 20240.05500.05500.04500.05000.0500396,902
Nov 20, 20240.05500.05500.04500.05000.0500190,000
Nov 19, 20240.05000.05500.04500.05500.055079,324
Nov 18, 20240.04500.05500.04500.04500.0450204,499
Nov 15, 20240.04500.04500.04000.04500.0450128,500
Nov 14, 20240.04000.04500.04000.04500.0450117,729
Nov 13, 20240.05000.05000.04000.04500.0450383,684
Nov 12, 20240.04500.04500.04500.04500.0450128,166
Nov 11, 20240.05000.05000.04500.04500.045063,100
Nov 8, 20240.05000.05000.04500.04500.045013,000
Nov 7, 20240.05500.05500.04500.04500.0450186,999
Nov 6, 20240.06000.06000.05000.05500.055043,010
Nov 5, 20240.05000.07000.05000.06000.0600489,900
Nov 4, 20240.08000.08000.04500.04500.0450230,921
Nov 1, 20240.06500.07500.06000.07500.0750131,500
Oct 31, 20240.05500.06500.04500.06000.0600180,345
Oct 30, 20240.05000.06500.04500.05000.0500149,455
Oct 29, 20240.04500.05000.04000.04500.0450165,001
Oct 28, 20240.04000.04000.04000.04000.0400893,526
Oct 25, 20240.03500.05500.03000.04500.0450373,870
Oct 24, 20240.03500.03500.03500.03500.035066,344
Oct 23, 20240.03500.04000.03500.03500.0350969,518
Oct 22, 20240.04500.04500.03500.04000.040068,669
Oct 21, 20240.04500.04500.04500.04500.04503,000
Oct 18, 20240.04500.04500.04000.04500.0450120,333
Oct 17, 20240.04500.05000.04000.04000.0400143,000
Oct 16, 20240.04000.04500.04000.04000.0400455,809
Oct 15, 20240.05000.05000.04000.04000.0400225,180
Oct 11, 20240.04500.05000.04500.05000.050057,600
Oct 10, 20240.06000.06000.05000.05000.050060,000
Oct 9, 20240.06000.06000.05000.06000.0600278,300
Oct 8, 20240.07000.07000.05000.05500.055028,244
Oct 7, 20240.05500.06500.05500.06000.060030,166
Oct 4, 20240.05000.05500.05000.05500.055049,000
Oct 3, 20240.05000.05500.05000.05500.055012,000
Oct 2, 20240.05500.05500.05000.05500.05509,000
Oct 1, 20240.06500.06500.04500.05000.0500283,500
Sep 30, 20240.05500.06500.05500.06000.060036,055
Sep 27, 20240.05500.05500.04500.05500.0550110,000
Sep 26, 20240.05500.05500.05000.05000.05007,666
Sep 25, 20240.05500.05500.04500.05000.050079,444
Sep 24, 20240.07000.07000.05000.05000.0500135,189
Sep 23, 20240.07500.07500.06500.06500.0650158,499
Sep 20, 20240.07500.07500.07000.07000.070039,751
Sep 19, 20240.07500.07500.07000.07000.0700123,332
Sep 18, 20240.07500.07500.06500.07500.075053,100
Sep 17, 20240.07000.08000.07000.07000.070052,000
Sep 16, 20240.08000.08000.07000.07000.070063,000
Sep 13, 20240.07500.08000.07000.07500.075041,366
Sep 12, 20240.07500.07500.07500.07500.07501,000
Sep 11, 20240.07500.07500.07000.07500.075055,000
Sep 10, 20240.08000.08000.07000.07000.0700227,500
Sep 9, 20240.08000.08500.08000.08000.0800173,748
Sep 6, 20240.08500.08500.07500.07500.0750749,032
Sep 5, 20240.09000.09000.08000.08000.0800203,500
Sep 4, 20240.10000.10000.09000.09000.090021,000
Sep 3, 20240.10000.10000.08000.09000.0900268,500
Aug 30, 20240.07500.10000.07500.09500.0950364,100
Aug 29, 20240.09500.09500.07500.07500.0750124,971
Aug 28, 20240.08500.09500.07500.09500.0950305,000
Aug 27, 20240.09500.09500.08000.08000.0800363,452
Aug 26, 20240.11000.11000.09000.09000.0900188,707
Aug 23, 20240.10000.10500.09500.09500.095017,862
Aug 22, 20240.09500.11000.09000.10000.100065,500
Aug 21, 20240.09000.09500.09000.09500.095022,332
Aug 20, 20240.09000.09000.09000.09000.09007,000
Aug 19, 20240.09000.10000.08500.08500.085094,183
Aug 16, 20240.10000.10500.10000.10000.100010,000
Aug 15, 20240.10000.10000.09000.09000.090026,000
Aug 14, 20240.11500.12000.09000.09500.0950349,771
Aug 13, 20240.12500.12500.11000.11000.1100101,769
Aug 12, 20240.13000.13000.12500.12500.125015,500
Aug 9, 20240.13000.13500.11500.11500.1150115,833
Aug 8, 20240.13500.13500.13500.13500.13502,025
Aug 7, 20240.12500.12500.12000.12000.120075,500
Aug 6, 20240.12000.12000.10000.11000.110056,025
Aug 2, 20240.13000.13000.10250.10500.1050102,716
Aug 1, 20240.13500.13500.13500.13500.13501,000
Jul 31, 20240.12000.13500.11500.13500.135010,300
Jul 30, 20240.12500.12500.12000.12000.12004,000
Jul 29, 20240.14000.14000.12000.12000.1200175,000
Jul 26, 20240.14000.14000.13000.14000.14008,500
Jul 25, 20240.14500.14500.13000.14000.140010,000
Jul 24, 20240.14000.14000.13500.13500.13505,000
Jul 23, 20240.14000.14000.13000.13500.1350139,500
Jul 22, 20240.14000.14000.14000.14000.140027,700
Jul 19, 20240.13000.14000.13000.14000.14006,166
Jul 18, 20240.12000.13500.10500.13500.1350223,851
Jul 17, 20240.12000.12000.11000.12000.120091,300
Jul 16, 20240.13000.13000.12000.12500.125016,000
Jul 15, 20240.14000.14000.11500.11500.1150162,875
Jul 12, 20240.13000.13500.13000.13500.135049,000
Jul 11, 20240.13500.13500.12500.12500.125053,086
Jul 10, 20240.15000.15000.12500.12500.1250173,782
Jul 9, 20240.16000.16000.14500.15000.150079,000
Jul 8, 20240.15000.16000.15000.16000.1600145,095
Jul 5, 20240.15000.15000.14500.15000.150013,222
Jul 4, 20240.15000.15000.14500.14500.14506,100
Jul 3, 20240.15000.15000.14500.14500.145020,500
Jul 2, 20240.14000.14500.13000.14500.1450125,174
Jun 28, 20240.13500.14000.13500.13500.1350156,500
Jun 27, 20240.14500.14500.14000.14000.140039,016
Jun 26, 20240.15000.15000.13000.13000.1300428,346
Jun 25, 20240.17000.17000.14500.14500.1450106,033
Jun 24, 20240.16000.17000.15500.16000.160077,000
Jun 21, 20240.16000.16000.14000.15500.1550103,000
Jun 20, 20240.17000.17000.15000.15000.1500119,334
Jun 19, 20240.17500.17500.17000.17500.175021,500
Jun 18, 20240.17500.17500.17000.17000.1700196,333
Jun 17, 20240.17500.18500.17500.18000.1800211,916
Jun 14, 20240.17500.18500.17500.18000.1800272,466
Jun 13, 20240.16500.18000.16000.18000.1800325,166
Jun 12, 20240.17500.17500.16500.17000.170077,710
Jun 11, 20240.17500.18000.16500.18000.1800152,000
Jun 10, 20240.19000.19000.17500.17500.1750197,467
Jun 7, 20240.18500.19000.18000.19000.190086,000
Jun 6, 20240.19000.19000.18000.18500.1850228,978
Jun 5, 20240.20500.20500.18000.19000.1900192,973
Jun 4, 20240.21500.22000.20500.21000.2100489,895
Jun 3, 20240.24000.24000.20500.21000.2100198,263
May 31, 20240.24000.24000.23000.24000.240014,700
May 30, 20240.24000.24000.22500.23000.230062,733
May 29, 20240.24000.24000.22500.24000.2400237,925
May 28, 20240.25000.25000.22500.22500.2250277,982
May 27, 20240.24000.25500.23500.24000.2400105,200
May 24, 20240.21500.24500.21500.24000.2400280,885
May 23, 20240.25500.25500.21000.21500.2150626,784
May 22, 20240.25000.26000.24000.25500.2550248,480
May 21, 20240.26000.26500.23500.24500.2450207,198
May 17, 20240.26500.27000.25000.25500.2550347,467
May 16, 20240.25500.26500.25500.26000.2600812,243
May 15, 20240.25500.25500.24500.25500.2550488,833
May 14, 20240.26000.26000.24500.24500.2450729,967
May 13, 20240.27500.27500.24000.24000.2400842,267
May 10, 20240.24000.27500.22500.27500.2750437,144
May 9, 20240.25000.25000.23000.24000.2400172,598
May 8, 20240.26000.26500.23500.25000.2500400,020
May 7, 20240.29000.29000.25500.27000.2700862,818
May 6, 20240.27000.27000.26000.26500.2650275,433
May 3, 20240.25000.27000.25000.26500.2650192,883
May 2, 20240.24500.25500.23000.25500.2550287,809
May 1, 20240.24000.24500.23000.24000.2400333,525
Apr 30, 20240.21500.23500.21000.22000.2200602,455
Apr 29, 20240.18000.21000.17000.20500.2050819,543
Apr 26, 20240.17000.17500.16000.16000.1600572,002
Apr 25, 20240.16000.16000.16000.16000.160035,684
Apr 24, 20240.15000.17000.15000.16500.1650333,222
Apr 23, 20240.16000.16000.15000.15000.150099,000
Apr 22, 20240.16500.16500.15500.15500.155090,469
Apr 19, 20240.16000.16500.15500.16000.1600211,833
Apr 18, 20240.17000.17000.15500.15500.1550395,875
Apr 17, 20240.18000.18000.18000.18000.18001,000
Apr 16, 20240.18000.18000.16500.17000.170063,700
Apr 15, 20240.16000.18000.16000.17000.1700172,500
Apr 12, 20240.17000.17000.15500.15500.1550475,467
Apr 11, 20240.16000.17500.16000.16000.1600577,450
Apr 10, 20240.17000.17000.15500.16000.1600791,866
Apr 9, 20240.18500.18500.16000.16500.16501,671,264
Apr 8, 20240.19500.21000.18000.18000.1800158,500
Apr 5, 20240.19000.20000.18000.18000.180028,316
Apr 4, 20240.21500.21500.20000.20000.200013,925
Apr 3, 20240.20000.20000.19500.20000.200032,866
Apr 2, 20240.21000.21000.19500.20000.200028,333
Apr 1, 2024 1:3 Stock Splits
Apr 1, 20240.20000.25000.19000.20000.200081,500
Mar 28, 20240.21000.22500.21000.21000.210072,499
Mar 27, 20240.22500.22500.19500.22500.225077,333
Mar 26, 20240.21000.22500.21000.22500.225027,999
Mar 25, 20240.21000.21000.19500.21000.210034,372
Mar 22, 20240.21000.22500.19500.21000.210019,761
Mar 21, 20240.22500.25500.21000.22500.225038,999
Mar 20, 20240.22500.24000.22500.22500.225013,740
Mar 19, 20240.24000.24000.18000.22500.2250130,074
Mar 18, 20240.22500.25500.21000.24000.2400116,038
Mar 15, 20240.22500.24000.19500.21000.210093,766
Mar 14, 20240.24000.25500.21000.22500.225020,571
Mar 13, 20240.22500.24000.21000.24000.240060,999
Mar 12, 20240.24000.24000.21000.21000.210024,166
Mar 11, 20240.22500.24000.21000.24000.240057,666
Mar 8, 20240.22500.22500.22500.22500.2250666
Mar 7, 20240.22500.22500.21000.22500.225045,666
Mar 6, 20240.21000.22500.21000.22500.225039,603
Mar 5, 20240.24000.25500.21000.21000.210099,243
Mar 4, 20240.25500.27000.24000.25500.255036,933
Mar 1, 20240.24000.28500.24000.24000.240080,495
Feb 29, 20240.25500.25500.21000.24000.240048,333
Feb 28, 20240.25500.25500.24000.25500.255015,466
Feb 27, 20240.25500.25500.24000.25500.255011,666
Feb 26, 20240.25500.25500.24000.24000.240040,599
Feb 23, 20240.24000.27000.24000.27000.270038,823
Feb 22, 20240.24000.25500.21000.24000.240064,666
Feb 21, 20240.21000.24000.19500.24000.240072,999
Feb 20, 20240.21000.24000.19500.21000.2100246,902
Feb 16, 20240.22500.24000.19500.19500.1950114,136
Feb 15, 20240.27000.27000.22500.22500.2250115,943
Feb 14, 20240.25500.27000.25500.27000.270029,999
Feb 13, 20240.27000.27000.22500.24000.240085,099
Feb 12, 20240.30000.30000.25500.25500.2550151,669
Feb 9, 20240.33000.33000.25500.28500.2850252,033
Feb 8, 20240.34500.34500.28500.28500.2850150,174
Feb 7, 20240.30000.36000.27000.28500.2850179,596
Feb 6, 20240.34500.39000.28500.30000.3000272,243
Feb 5, 20240.36000.36000.30000.30000.300088,666
Feb 2, 20240.30000.31500.30000.31500.3150101,642
Feb 1, 20240.28500.31500.27000.30000.300012,499
Jan 31, 20240.34500.34500.27000.27000.270027,433
Jan 30, 20240.33000.33000.28500.28500.285072,864
Jan 29, 20240.34500.43500.33000.36000.3600148,583
Jan 26, 20240.36000.37500.30000.34500.345060,166
Jan 25, 20240.27000.28500.27000.28500.285031,666
Jan 24, 20240.25500.28500.24000.28500.285065,199
Jan 23, 20240.25500.27000.24000.25500.255058,999
Jan 22, 20240.25500.25500.24000.24000.2400115,142
Jan 19, 20240.28500.28500.27000.28500.285075,666
Jan 18, 20240.27000.28500.27000.27000.270013,090
Jan 17, 20240.28500.28500.27000.27000.270031,166

Related Tickers

PNGA.CN Pangea Natural Foods Inc.
0.0350
0.00%
 
CZZL.NE CIZZLE BRANDS CORPORATION
0.3900
+4.00%
 
BABY.TO Else Nutrition Holdings Inc.
0.0350
+40.00%
 
BYND Beyond Meat, Inc.
4.0800
-2.39%