TSXV - Delayed Quote CAD

Mongolia Growth Group Ltd. (YAK.V)

Compare
1.2800
-0.0100
(-0.78%)
At close: January 20 at 9:30:00 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251.28001.28001.28001.28001.2800400
Jan 17, 20251.29001.29001.29001.29001.29002,900
Jan 16, 20251.28001.29001.28001.29001.29003,400
Jan 15, 20251.29001.29001.27001.29001.290041,500
Jan 14, 20251.34001.34001.30001.30001.30006,000
Jan 13, 20251.25001.29001.25001.29001.29004,200
Jan 10, 20251.34001.34001.29001.29001.29007,500
Jan 9, 20251.32001.32001.30001.30001.30001,700
Jan 8, 20251.34001.34001.31001.33001.330017,600
Jan 7, 20251.34001.35001.30001.35001.35005,300
Jan 6, 20251.33001.34001.30001.30001.300010,500
Jan 3, 20251.28001.28001.28001.28001.28002,200
Jan 2, 20251.26001.26001.23001.23001.23004,900
Dec 31, 20241.35001.35001.23001.23001.230057,400
Dec 30, 20241.22001.25001.22001.25001.250026,900
Dec 27, 20241.29001.29001.25001.25001.250017,600
Dec 24, 20241.28001.28001.28001.28001.2800-
Dec 23, 20241.29001.29001.27001.28001.28003,800
Dec 20, 20241.29001.29001.29001.29001.2900-
Dec 19, 20241.29001.29001.28001.29001.290013,800
Dec 18, 20241.30001.30001.28001.29001.29004,700
Dec 17, 20241.32001.32001.30001.30001.300020,200
Dec 16, 20241.32001.32001.32001.32001.3200400
Dec 13, 20241.35001.35001.30001.30001.30006,200
Dec 12, 20241.34001.34001.34001.34001.34002,500
Dec 11, 20241.33001.33001.33001.33001.3300-
Dec 10, 20241.39001.39001.33001.33001.33002,100
Dec 9, 20241.33001.38001.33001.36001.360010,800
Dec 6, 20241.34001.34001.32001.32001.320022,700
Dec 5, 20241.33001.34001.33001.34001.340022,000
Dec 4, 20241.35001.35001.33001.33001.33002,200
Dec 3, 20241.36001.36001.36001.36001.36001,000
Dec 2, 20241.35001.35001.35001.35001.3500-
Nov 29, 20241.35001.37001.35001.35001.35008,200
Nov 28, 20241.35001.36001.34001.34001.34005,200
Nov 27, 20241.33001.35001.33001.35001.350052,400
Nov 26, 20241.39001.39001.39001.39001.3900200
Nov 25, 20241.33001.33001.33001.33001.3300-
Nov 22, 20241.35001.35001.33001.33001.33002,700
Nov 21, 20241.36001.38001.36001.38001.38003,900
Nov 20, 20241.33001.33001.33001.33001.3300700
Nov 19, 20241.35001.36001.33001.33001.330019,200
Nov 18, 20241.39001.39001.33001.39001.390055,600
Nov 15, 20241.40001.40001.36001.37001.370021,100
Nov 14, 20241.38001.40001.37001.40001.400020,300
Nov 13, 20241.40001.40001.40001.40001.400010,000
Nov 12, 20241.41001.43001.40001.43001.43007,600
Nov 11, 20241.49001.49001.38001.43001.430075,600
Nov 8, 20241.44001.45001.42001.42001.42004,000
Nov 7, 20241.46001.48001.44001.45001.450014,300
Nov 6, 20241.49001.49001.49001.49001.49001,500
Nov 5, 20241.44001.44001.44001.44001.4400-
Nov 4, 20241.46001.47001.44001.44001.44005,100
Nov 1, 20241.47001.47001.41001.43001.430010,200
Oct 31, 20241.45001.47001.45001.47001.47005,700
Oct 30, 20241.48001.48001.45001.47001.47008,000
Oct 29, 20241.50001.50001.48001.48001.480020,000
Oct 28, 20241.46001.50001.46001.50001.50003,500
Oct 25, 20241.50001.50001.46001.47001.470013,300
Oct 24, 20241.50001.50001.46001.46001.46003,200
Oct 23, 20241.50001.50001.48001.48001.480047,700
Oct 22, 20241.56001.56001.50001.50001.500036,500
Oct 21, 20241.57001.57001.57001.57001.5700-
Oct 18, 20241.57001.57001.57001.57001.570010,000
Oct 17, 20241.50001.56001.50001.56001.560021,800
Oct 16, 20241.46001.54001.46001.52001.520069,800
Oct 15, 20241.50001.50001.40001.40001.400023,400
Oct 11, 20241.44001.51001.44001.51001.51007,000
Oct 10, 20241.48001.48001.48001.48001.48002,000
Oct 9, 20241.44001.44001.44001.44001.4400-
Oct 8, 20241.44001.44001.44001.44001.4400-
Oct 7, 20241.41001.44001.41001.44001.44003,500
Oct 4, 20241.45001.45001.45001.45001.4500400
Oct 3, 20241.43001.43001.43001.43001.4300700
Oct 2, 20241.42001.43001.42001.43001.430032,600
Oct 1, 20241.39001.42001.39001.42001.420053,500
Sep 30, 20241.40001.42001.40001.42001.42006,800
Sep 27, 20241.43001.43001.43001.43001.43001,400
Sep 26, 20241.41001.41001.41001.41001.4100300
Sep 25, 20241.40001.40001.40001.40001.4000-
Sep 24, 20241.40001.40001.40001.40001.40008,700
Sep 23, 20241.41001.42001.39001.39001.390018,200
Sep 20, 20241.40001.45001.39001.45001.450042,400
Sep 19, 20241.40001.40001.40001.40001.40001,100
Sep 18, 20241.42001.44001.40001.40001.40008,400
Sep 17, 20241.40001.40001.40001.40001.40003,000
Sep 16, 20241.39001.43001.39001.43001.43001,000
Sep 13, 20241.43001.43001.43001.43001.4300-
Sep 12, 20241.43001.43001.43001.43001.4300-
Sep 11, 20241.40001.45001.40001.43001.430021,000
Sep 10, 20241.38001.38001.37001.37001.37001,000
Sep 9, 20241.41001.42001.39001.39001.39002,200
Sep 6, 20241.37001.37001.37001.37001.370026,600
Sep 5, 20241.42001.42001.38001.38001.380047,100
Sep 4, 20241.44001.46001.44001.45001.45003,600
Sep 3, 20241.44001.45001.41001.41001.410018,000
Aug 30, 20241.43001.43001.43001.43001.4300-
Aug 29, 20241.42001.43001.42001.43001.43005,900
Aug 28, 20241.43001.43001.42001.42001.42001,200
Aug 27, 20241.44001.44001.44001.44001.4400-
Aug 26, 20241.44001.45001.37001.44001.440010,400
Aug 23, 20241.41001.44001.41001.42001.420085,200
Aug 22, 20241.41001.43001.41001.41001.410016,300
Aug 21, 20241.42001.42001.41001.41001.41006,400
Aug 20, 20241.43001.43001.42001.42001.42003,300
Aug 19, 20241.45001.45001.45001.45001.45009,300
Aug 16, 20241.42001.42001.38001.40001.400013,900
Aug 15, 20241.39001.41001.39001.39001.390011,300
Aug 14, 20241.38001.38001.38001.38001.3800-
Aug 13, 20241.41001.42001.38001.38001.380011,500
Aug 12, 20241.41001.41001.41001.41001.41001,000
Aug 9, 20241.36001.43001.36001.40001.40008,300
Aug 8, 20241.46001.47001.39001.41001.41009,200
Aug 7, 20241.42001.47001.42001.46001.46001,700
Aug 6, 20241.51001.51001.42001.43001.430031,300
Aug 2, 20241.52001.54001.50001.51001.510019,100
Aug 1, 20241.54001.54001.54001.54001.5400200
Jul 31, 20241.51001.56001.51001.55001.550020,500
Jul 30, 20241.53001.53001.53001.53001.53002,200
Jul 29, 20241.53001.53001.53001.53001.5300-
Jul 26, 20241.55001.55001.53001.53001.53006,300
Jul 25, 20241.54001.54001.51001.52001.52005,800
Jul 24, 20241.50001.52001.50001.52001.52003,100
Jul 23, 20241.53001.54001.52001.54001.540014,500
Jul 22, 20241.50001.55001.50001.55001.55002,700
Jul 19, 20241.52001.52001.46001.46001.460019,800
Jul 18, 20241.52001.56001.52001.56001.56008,900
Jul 17, 20241.55001.55001.55001.55001.5500500
Jul 16, 20241.54001.56001.52001.56001.56003,100
Jul 15, 20241.52001.55001.52001.54001.540020,800
Jul 12, 20241.56001.56001.51001.51001.51006,100
Jul 11, 20241.53001.55001.53001.55001.55005,400
Jul 10, 20241.52001.52001.49001.51001.51001,900
Jul 9, 20241.47001.50001.46001.46001.460022,200
Jul 8, 20241.59001.60001.48001.48001.480046,300
Jul 5, 20241.60001.60001.57001.57001.570041,400
Jul 4, 20241.59001.59001.59001.59001.59001,800
Jul 3, 20241.59001.59001.56001.59001.590028,100
Jul 2, 20241.55001.59001.55001.57001.570020,000
Jun 28, 20241.53001.53001.51001.51001.51004,600
Jun 27, 20241.52001.52001.52001.52001.5200-
Jun 26, 20241.52001.52001.52001.52001.5200200
Jun 25, 20241.53001.53001.49001.49001.49005,500
Jun 24, 20241.49001.52001.49001.52001.520011,100
Jun 21, 20241.52001.52001.50001.50001.5000113,000
Jun 20, 20241.58001.58001.51001.52001.520016,000
Jun 19, 20241.58001.58001.58001.58001.5800600
Jun 18, 20241.54001.61001.54001.58001.580047,000
Jun 17, 20241.55001.57001.55001.55001.55006,000
Jun 14, 20241.56001.56001.55001.55001.55007,200
Jun 13, 20241.61001.61001.56001.58001.580029,200
Jun 12, 20241.63001.63001.60001.62001.62001,000
Jun 11, 20241.63001.63001.58001.58001.580011,500
Jun 10, 20241.60001.61001.60001.60001.60006,100
Jun 7, 20241.65001.65001.60001.60001.600049,600
Jun 6, 20241.65001.65001.65001.65001.65002,500
Jun 5, 20241.61001.65001.61001.65001.65006,300
Jun 4, 20241.65001.65001.64001.65001.650036,500
Jun 3, 20241.67001.70001.66001.66001.660039,400
May 31, 20241.66001.70001.66001.67001.670027,700
May 30, 20241.59001.70001.59001.64001.640011,700
May 29, 20241.62001.63001.59001.59001.590024,600
May 28, 20241.62001.63001.55001.63001.630021,000
May 27, 20241.62001.62001.62001.62001.62001,100
May 24, 20241.61001.61001.56001.61001.610021,700
May 23, 20241.63001.65001.63001.63001.6300119,900
May 22, 20241.65001.65001.60001.63001.630015,900
May 21, 20241.50001.65001.50001.62001.6200377,700
May 17, 20241.46001.47001.46001.47001.470012,600
May 16, 20241.48001.48001.48001.48001.4800-
May 15, 20241.50001.50001.48001.48001.48009,000
May 14, 20241.50001.50001.50001.50001.50001,000
May 13, 20241.43001.50001.43001.50001.500099,000
May 10, 20241.41001.45001.39001.44001.440082,000
May 9, 20241.41001.41001.41001.41001.41008,000
May 8, 20241.42001.42001.42001.42001.42001,800
May 7, 20241.40001.45001.39001.42001.4200505,200
May 6, 20241.40001.40001.39001.39001.39006,500
May 3, 20241.39001.39001.39001.39001.39001,000
May 2, 20241.39001.39001.39001.39001.39005,000
May 1, 20241.39001.40001.39001.40001.40005,400
Apr 30, 20241.40001.40001.38001.38001.380070,100
Apr 29, 20241.40001.40001.39001.39001.390048,900
Apr 26, 20241.40001.40001.40001.40001.400012,600
Apr 25, 20241.40001.40001.40001.40001.40003,900
Apr 24, 20241.42001.43001.41001.42001.42009,500
Apr 23, 20241.38001.42001.38001.42001.42006,500
Apr 22, 20241.38001.38001.38001.38001.38002,900
Apr 19, 20241.37001.38001.37001.38001.38003,600
Apr 18, 20241.40001.42001.39001.39001.39006,100
Apr 17, 20241.40001.40001.38001.39001.390015,500
Apr 16, 20241.42001.42001.36001.40001.400012,600
Apr 15, 20241.41001.42001.40001.42001.420011,100
Apr 12, 20241.41001.41001.38001.38001.38003,500
Apr 11, 20241.40001.40001.39001.39001.390017,500
Apr 10, 20241.40001.40001.40001.40001.400054,000
Apr 9, 20241.40001.40001.40001.40001.40009,200
Apr 8, 20241.41001.41001.41001.41001.41005,500
Apr 5, 20241.41001.44001.41001.41001.410010,400
Apr 4, 20241.40001.40001.40001.40001.40002,000
Apr 3, 20241.42001.45001.42001.45001.45009,300
Apr 2, 20241.36001.36001.36001.36001.36006,100
Apr 1, 20241.41001.42001.40001.42001.420018,300
Mar 28, 20241.42001.45001.38001.41001.410039,000
Mar 27, 20241.39001.39001.39001.39001.3900-
Mar 26, 20241.39001.39001.39001.39001.39001,000
Mar 25, 20241.40001.40001.40001.40001.40003,600
Mar 22, 20241.41001.41001.40001.41001.410012,100
Mar 21, 20241.45001.45001.45001.45001.4500-
Mar 20, 20241.45001.45001.45001.45001.45009,700
Mar 19, 20241.44001.45001.44001.45001.450016,000
Mar 18, 20241.43001.44001.43001.44001.44005,300
Mar 15, 20241.43001.44001.43001.44001.44006,900
Mar 14, 20241.41001.42001.41001.42001.4200200
Mar 13, 20241.42001.44001.40001.40001.400024,600
Mar 12, 20241.42001.42001.42001.42001.42003,100
Mar 11, 20241.36001.42001.36001.42001.42003,700
Mar 8, 20241.35001.41001.35001.41001.41001,000
Mar 7, 20241.41001.41001.32001.32001.320018,400
Mar 6, 20241.41001.42001.40001.40001.40008,800
Mar 5, 20241.40001.44001.40001.44001.4400300
Mar 4, 20241.45001.45001.41001.41001.41001,200
Mar 1, 20241.40001.45001.40001.45001.45005,900
Feb 29, 20241.45001.45001.37001.38001.380046,900
Feb 28, 20241.46001.46001.41001.41001.4100113,500
Feb 27, 20241.45001.45001.44001.45001.4500227,800
Feb 26, 20241.39001.41001.38001.41001.410034,400
Feb 23, 20241.49001.49001.38001.46001.46009,300
Feb 22, 20241.46001.48001.45001.48001.480034,500
Feb 21, 20241.45001.45001.45001.45001.450010,000
Feb 20, 20241.50001.50001.50001.50001.500021,500
Feb 16, 20241.45001.50001.45001.50001.500022,200
Feb 15, 20241.51001.51001.50001.50001.500010,200
Feb 14, 20241.50001.50001.50001.50001.50007,100
Feb 13, 20241.55001.55001.55001.55001.5500900
Feb 12, 20241.52001.52001.52001.52001.5200-
Feb 9, 20241.52001.52001.52001.52001.5200-
Feb 8, 20241.54001.54001.52001.52001.52004,900
Feb 7, 20241.48001.55001.46001.55001.550015,800
Feb 6, 20241.51001.51001.46001.46001.46002,200
Feb 5, 20241.50001.51001.48001.48001.480030,500
Feb 2, 20241.52001.53001.52001.52001.52007,600
Feb 1, 20241.50001.57001.50001.54001.540014,400
Jan 31, 20241.52001.52001.47001.47001.470017,200
Jan 30, 20241.54001.54001.54001.54001.540015,500
Jan 29, 20241.55001.55001.53001.54001.540012,700
Jan 26, 20241.57001.57001.57001.57001.5700200
Jan 25, 20241.56001.56001.55001.55001.55009,700
Jan 24, 20241.58001.58001.58001.58001.580015,000
Jan 23, 20241.58001.60001.58001.58001.580027,300
Jan 22, 20241.60001.60001.60001.60001.60002,000

Related Tickers

DDCCF Branicks Group AG
2.2000
0.00%
 
GUF.V Gulf & Pacific Equities Corp.
0.4600
-8.00%
 
MBHCF MBH Corporation PLC
1.0000
0.00%
 
ADJ.F Adler Group S.A.
0.3125
-6.72%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.7350
0.00%
 
FXTGY Foxtons Group plc
1.6250
0.00%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.3780
+8.00%
 
IEI.V Imperial Equities Inc.
3.5500
0.00%
 
BRST Broad Street Realty, Inc.
0.1000
0.00%
 
AANNF Aroundtown SA
2.7400
0.00%