Canadian Sec - Delayed Quote • CAD
Pangea Natural Foods Inc. (PNGA.CN)
At close: June 7 at 9:30 AM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,770 |
Jun 6, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Jun 5, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,193 |
Jun 4, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,010 |
Jun 3, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,500 |
May 31, 2024 | 0.0350 | 0.0700 | 0.0350 | 0.0550 | 0.0550 | 212,000 |
May 30, 2024 | 0.0100 | 0.0450 | 0.0100 | 0.0350 | 0.0350 | 653,000 |
May 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,330 |
May 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 24, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
May 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 153,250 |
May 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 372,000 |
May 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 9, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 8, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 173,500 |
May 7, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
May 6, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 3, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 2, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,800 |
May 1, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
Apr 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
Apr 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
Apr 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 447,000 |
Apr 23, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 88,000 |
Apr 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 225,500 |
Apr 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
Apr 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 205,000 |
Apr 16, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 301,000 |
Apr 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Apr 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
Apr 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 9, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 8, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 5, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,001 |
Apr 4, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Apr 3, 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0300 | 0.0300 | 101,000 |
Apr 2, 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 44,000 |
Apr 1, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
Mar 21, 2024 | 0.0600 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 29,000 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
Mar 19, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 9,500 |
Mar 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Mar 15, 2024 | 0.0300 | 0.0650 | 0.0300 | 0.0650 | 0.0650 | 77,725 |
Mar 14, 2024 | 0.0800 | 0.0800 | 0.0500 | 0.0600 | 0.0600 | 73,001 |
Mar 13, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Mar 12, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Mar 11, 2024 | 0.0800 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 5,000 |
Mar 8, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,250 |
Mar 7, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 123,000 |
Mar 6, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Mar 5, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,525 |
Mar 4, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 1, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Feb 29, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 2,500 |
Feb 28, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 27, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 26, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 134,500 |
Feb 23, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Feb 21, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Feb 20, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 41,000 |
Feb 16, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 |
Feb 15, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 12,000 |
Feb 14, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 |
Feb 12, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
Feb 9, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 8, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 14,000 |
Feb 7, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Feb 6, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Feb 5, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 30,000 |
Feb 2, 2024 | 0.1000 | 0.1000 | 0.0750 | 0.0750 | 0.0750 | 221,600 |
Feb 1, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Jan 31, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 |
Jan 30, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 |
Jan 29, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,500 |
Jan 26, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 |
Jan 25, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Jan 24, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 |
Jan 23, 2024 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 1,000 |
Jan 22, 2024 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | - |
Jan 19, 2024 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 1,000 |
Jan 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 |
Jan 17, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | 11,000 |
Jan 16, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 4,000 |
Jan 15, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.0950 | 0.0950 | 103,050 |
Jan 12, 2024 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 0.1050 | 5,000 |
Jan 11, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 2,000 |
Jan 10, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,000 |
Jan 9, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Jan 8, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Jan 5, 2024 | 0.1100 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 8,500 |
Jan 4, 2024 | 0.1025 | 0.1200 | 0.1000 | 0.1100 | 0.1100 | 83,500 |
Jan 3, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1025 | 0.1025 | 4,000 |
Jan 2, 2024 | 0.1300 | 0.1300 | 0.1050 | 0.1050 | 0.1050 | 101,827 |
Dec 29, 2023 | 0.1100 | 0.1300 | 0.0900 | 0.1300 | 0.1300 | 50,000 |
Dec 28, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,500 |
Dec 27, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,726 |
Dec 22, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 33,103 |
Dec 21, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 13,900 |
Dec 20, 2023 | 0.1075 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 72,200 |
Dec 19, 2023 | 0.1000 | 0.1200 | 0.1000 | 0.1050 | 0.1050 | 56,000 |
Dec 18, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,000 |
Dec 15, 2023 | 0.1050 | 0.1125 | 0.1050 | 0.1100 | 0.1100 | 5,500 |
Dec 14, 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 11,000 |
Dec 13, 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 51,750 |
Dec 12, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 61,700 |
Dec 11, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 12,500 |
Dec 8, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 6,500 |
Dec 7, 2023 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 107,000 |
Dec 6, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 8,518 |
Dec 5, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 7,430 |
Dec 4, 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 4,500 |
Dec 1, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Nov 30, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,500 |
Nov 29, 2023 | 0.1200 | 0.1225 | 0.1200 | 0.1225 | 0.1225 | 3,550 |
Nov 28, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,023 |
Nov 27, 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 402,103 |
Nov 24, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Nov 23, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,000 |
Nov 22, 2023 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 10,500 |
Nov 21, 2023 | 0.1225 | 0.1225 | 0.1200 | 0.1200 | 0.1200 | 4,000 |
Nov 20, 2023 | 0.1250 | 0.1250 | 0.1225 | 0.1225 | 0.1225 | 3,500 |
Nov 17, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 3,100 |
Nov 16, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 4,500 |
Nov 15, 2023 | 0.1275 | 0.1275 | 0.1250 | 0.1250 | 0.1250 | 11,000 |
Nov 14, 2023 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 1,340 |
Nov 13, 2023 | 0.1250 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 27,416 |
Nov 10, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Nov 9, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,000 |
Nov 8, 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 4,000 |
Nov 7, 2023 | 0.1225 | 0.1225 | 0.1200 | 0.1200 | 0.1200 | 7,000 |
Nov 6, 2023 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 10,350 |
Nov 3, 2023 | 0.1375 | 0.1375 | 0.1350 | 0.1350 | 0.1350 | 2,500 |
Nov 2, 2023 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 550 |
Nov 1, 2023 | 0.1425 | 0.1425 | 0.1350 | 0.1350 | 0.1350 | 4,050 |
Oct 31, 2023 | 0.1400 | 0.1425 | 0.1300 | 0.1425 | 0.1425 | 54,200 |
Oct 30, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 1,500 |
Oct 27, 2023 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 2,700 |
Oct 26, 2023 | 0.1400 | 0.1450 | 0.1200 | 0.1350 | 0.1350 | 15,220 |
Oct 25, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
Oct 24, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 1,000 |
Oct 23, 2023 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 1,500 |
Oct 20, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 5,000 |
Oct 19, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 |
Oct 18, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 3,506 |
Oct 17, 2023 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 1,000 |
Oct 16, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,037 |
Oct 13, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,000 |
Oct 12, 2023 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 5,500 |
Oct 11, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 1,595 |
Oct 10, 2023 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 14,070 |
Oct 6, 2023 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 13,500 |
Oct 5, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 4,175 |
Oct 4, 2023 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 12,070 |
Oct 3, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 100,150 |
Oct 2, 2023 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 10,575 |
Sep 29, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 180,552 |
Sep 28, 2023 | 0.1750 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 156,514 |
Sep 27, 2023 | 0.1650 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 10,728 |
Sep 26, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 4,500 |
Sep 25, 2023 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 2,157 |
Sep 22, 2023 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 6,775 |
Sep 21, 2023 | 0.1750 | 0.1750 | 0.1500 | 0.1500 | 0.1500 | 19,520 |
Sep 20, 2023 | 0.1800 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 73,604 |
Sep 19, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 24,738 |
Sep 18, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 17,025 |
Sep 15, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 11,555 |
Sep 14, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 17,010 |
Sep 13, 2023 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 2,000 |
Sep 12, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
Sep 11, 2023 | 0.1950 | 0.1950 | 0.1700 | 0.1800 | 0.1800 | 21,510 |
Sep 8, 2023 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 13,000 |
Sep 7, 2023 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 3,000 |
Sep 6, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
Sep 5, 2023 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | 0.1500 | 18,015 |
Sep 1, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 29,000 |
Aug 31, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 500 |
Aug 30, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 500 |
Aug 29, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,000 |
Aug 28, 2023 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 10,500 |
Aug 25, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,000 |
Aug 24, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,000 |
Aug 23, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,236 |
Aug 22, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Aug 21, 2023 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 1,500 |
Aug 18, 2023 | 0.1350 | 0.1550 | 0.1300 | 0.1550 | 0.1550 | 74,300 |
Aug 17, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,505 |
Aug 16, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,100 |
Aug 15, 2023 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 0.1450 | 19,237 |
Aug 14, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 15,002 |
Aug 11, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Aug 10, 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 2,500 |
Aug 9, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 9,500 |
Aug 8, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 |
Aug 4, 2023 | 0.1800 | 0.1800 | 0.1400 | 0.1750 | 0.1750 | 98,200 |
Aug 3, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Aug 2, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Aug 1, 2023 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 20,000 |
Jul 31, 2023 | 0.1950 | 0.1950 | 0.1600 | 0.1600 | 0.1600 | 34,360 |
Jul 28, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jul 27, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 750 |
Jul 26, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 1,600 |
Jul 25, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Jul 24, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 750 |
Jul 21, 2023 | 0.1800 | 0.1950 | 0.1500 | 0.1600 | 0.1600 | 173,150 |
Jul 20, 2023 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 8,000 |
Jul 19, 2023 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 61,000 |
Jul 18, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,000 |
Jul 17, 2023 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 2,000 |
Jul 14, 2023 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 15,005 |
Jul 13, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 46,925 |
Jul 12, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,039 |
Jul 11, 2023 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 3,000 |
Jul 10, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 2,910 |
Jul 7, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 1,500 |
Jul 6, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Jul 5, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
Jul 4, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
Jun 30, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jun 29, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 9,650 |
Jun 28, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Jun 27, 2023 | 0.1800 | 0.1850 | 0.1650 | 0.1850 | 0.1850 | 21,600 |
Jun 26, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 500 |
Jun 23, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,090 |
Jun 22, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
Jun 21, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 3,000 |
Jun 20, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,000 |
Jun 19, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
Jun 16, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
Jun 15, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 27,000 |
Jun 14, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,275 |
Jun 13, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,500 |
Jun 12, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 4,589 |
Jun 9, 2023 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 6,250 |
Jun 8, 2023 | 0.1800 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 9,626 |
Jun 7, 2023 | 0.1850 | 0.1850 | 0.1650 | 0.1700 | 0.1700 | 20,200 |
Related Tickers
MYLK.V The Planting Hope Company Inc.
0.0600
0.00%
CULT.CN Cult Food Science Corp.
0.2850
+5.56%
MEAT.CN Modern Plant Based Foods Inc.
0.3500
0.00%
SOY.TO SunOpta Inc.
7.88
-0.38%
CNVCF BioHarvest Sciences Inc.
0.1717
0.00%
HBFG.CN Happy Belly Food Group Inc.
0.6100
+1.67%
BHSC.CN BioHarvest Sciences Inc.
8.55
+3.64%
BABY.TO Else Nutrition Holdings Inc.
0.2150
-2.27%
SMFL Smart for Life, Inc.
2.7500
-2.83%
KHC The Kraft Heinz Company
34.39
-0.52%