|
 KENNA CAPITAL COR - [Ticker: MMG.V] |     | | Last Trade | 0.18 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.18 | | High | 0.18 | Low | 0.18 | | Volume | 5,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.29 x 0 - 0.29 x 0 | | Former Close | 0.18 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MMG.V quotes from 2000-01-01 to 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-06 | 43,000 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2006-10-10 | 126,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-10-11 | 35,900 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-10-12 | 53,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-10-13 | 8,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-10-16 | 20,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-10-17 | 56,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-10-18 | 100,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-10-19 | 162,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-10-20 | 65,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-10-23 | 144,900 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2006-10-24 | 120,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-10-25 | 110,300 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-10-26 | 42,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-10-27 | 36,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-10-30 | 55,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-10-31 | 115,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2006-11-01 | 112,100 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2006-11-02 | 31,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-11-03 | 63,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-11-06 | 4,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-11-07 | 22,200 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-11-08 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-11-09 | 105,200 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-11-10 | 83,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-11-13 | 30,000 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-11-14 | 71,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-11-15 | 20,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-11-16 | 82,000 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-11-17 | 81,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-11-20 | 64,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2006-11-21 | 301,600 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2006-11-22 | 5,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-11-23 | 157,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2006-11-24 | 84,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-11-27 | 37,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-11-28 | 41,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-11-29 | 162,000 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2006-11-30 | 35,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2006-12-01 | 70,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2006-12-04 | 53,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-12-05 | 162,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-12-06 | 112,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-12-07 | 176,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-12-08 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-12-11 | 107,000 | 0.25 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2006-12-12 | 31,000 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2006-12-13 | 44,000 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-12-14 | 46,200 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-12-15 | 30,400 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-12-18 | 78,500 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-12-19 | 9,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-12-20 | 82,000 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-12-21 | 9,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-12-22 | 49,100 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-12-27 | 81,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-12-28 | 80,000 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2006-12-29 | 76,300 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2007-01-02 | 154,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-01-03 | 132,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2007-01-04 | 112,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-01-05 | 98,600 | 0.25 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2007-01-08 | 136,900 | 0.28 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2007-01-09 | 96,900 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2007-01-10 | 6,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-01-11 | 23,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2007-01-12 | 3,700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-01-15 | 12,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-01-16 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-01-17 | 14,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-01-18 | 31,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-01-19 | 19,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-01-22 | 58,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-01-23 | 92,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-01-24 | 41,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2007-01-25 | 143,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2007-01-26 | 48,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2007-01-29 | 64,000 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-01-30 | 66,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2007-01-31 | 155,500 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2007-02-01 | 36,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2007-02-02 | 14,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-02-05 | 91,200 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-02-06 | 49,800 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-02-07 | 9,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-02-08 | 53,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-02-09 | 66,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-02-12 | 77,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-02-13 | 92,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-02-14 | 156,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2007-02-15 | 206,500 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2007-02-16 | 2,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-02-19 | 51,400 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2007-02-20 | 131,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-02-21 | 75,500 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2007-02-22 | 188,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-02-23 | 124,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2007-02-26 | 66,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-02-27 | 210,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-02-28 | 107,500 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2007-03-01 | 101,000 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2007-03-02 | 116,500 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2007-03-05 | 64,100 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2007-03-06 | 29,200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2007-03-07 | 735,000 | 0.28 | 0.33 | 0.27 | 0.31 | 00:00:00 | | 2007-03-08 | 316,800 | 0.33 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2007-03-09 | 85,500 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2007-03-12 | 311,500 | 0.35 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2007-03-13 | 221,000 | 0.36 | 0.39 | 0.34 | 0.36 | 00:00:00 | | 2007-03-14 | 87,400 | 0.35 | 0.38 | 0.33 | 0.36 | 00:00:00 | | 2007-03-15 | 88,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-03-16 | 64,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-03-19 | 180,500 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-03-20 | 316,900 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2007-03-21 | 314,300 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-03-22 | 238,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-03-23 | 30,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-03-26 | 48,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-03-27 | 70,800 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-03-28 | 200,300 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2007-03-29 | 222,500 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
