|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-20 | 402,300 | 0.47 | 0.53 | 0.44 | 0.50 | 00:00:00 | | 2007-09-21 | 159,500 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2007-09-24 | 227,700 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2007-09-25 | 77,000 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-09-26 | 61,700 | 0.52 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2007-09-27 | 97,600 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2007-09-28 | 39,000 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2007-10-01 | 261,500 | 0.52 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2007-10-02 | 341,000 | 0.51 | 0.54 | 0.49 | 0.51 | 00:00:00 | | 2007-10-03 | 120,500 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2007-10-04 | 715,700 | 0.52 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-10-05 | 1,221,800 | 0.55 | 0.69 | 0.55 | 0.69 | 00:00:00 | | 2007-10-09 | 1,552,900 | 0.70 | 0.83 | 0.69 | 0.83 | 00:00:00 | | 2007-10-10 | 1,266,100 | 0.87 | 0.88 | 0.78 | 0.80 | 00:00:00 | | 2007-10-11 | 1,534,500 | 0.81 | 0.94 | 0.81 | 0.89 | 00:00:00 | | 2007-10-12 | 1,345,700 | 0.90 | 0.96 | 0.89 | 0.95 | 00:00:00 | | 2007-10-15 | 1,877,500 | 1.01 | 1.10 | 0.98 | 1.05 | 00:00:00 | | 2007-10-16 | 2,047,000 | 1.10 | 1.10 | 0.80 | 0.80 | 00:00:00 | | 2007-10-17 | 1,406,400 | 0.73 | 0.80 | 0.61 | 0.72 | 00:00:00 | | 2007-10-18 | 349,100 | 0.78 | 0.89 | 0.76 | 0.88 | 00:00:00 | | 2007-10-19 | 457,800 | 0.90 | 0.90 | 0.81 | 0.89 | 00:00:00 | | 2007-10-22 | 430,200 | 0.83 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2007-10-23 | 263,700 | 0.84 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2007-10-24 | 250,000 | 0.83 | 0.85 | 0.79 | 0.83 | 00:00:00 | | 2007-10-25 | 230,600 | 0.82 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2007-10-26 | 194,700 | 0.82 | 0.82 | 0.77 | 0.79 | 00:00:00 | | 2007-10-29 | 171,300 | 0.80 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2007-10-30 | 115,200 | 0.78 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2007-10-31 | 122,500 | 0.76 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2007-11-01 | 117,800 | 0.73 | 0.78 | 0.65 | 0.75 | 00:00:00 | | 2007-11-02 | 94,500 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2007-11-05 | 112,000 | 0.77 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2007-11-06 | 203,200 | 0.72 | 0.74 | 0.69 | 0.70 | 00:00:00 | | 2007-11-07 | 112,900 | 0.72 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2007-11-08 | 194,600 | 0.70 | 0.74 | 0.60 | 0.70 | 00:00:00 | | 2007-11-09 | 72,900 | 0.65 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2007-11-12 | 84,500 | 0.67 | 0.69 | 0.64 | 0.64 | 00:00:00 | | 2007-11-13 | 57,400 | 0.70 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2007-11-14 | 33,000 | 0.68 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2007-11-15 | 62,000 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2007-11-16 | 19,500 | 0.64 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2007-11-19 | 49,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-11-20 | 135,000 | 0.74 | 0.74 | 0.64 | 0.66 | 00:00:00 | | 2007-11-21 | 43,100 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-11-22 | 59,000 | 0.63 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2007-11-23 | 34,500 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-11-26 | 56,200 | 0.64 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2007-11-27 | 137,600 | 0.62 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2007-11-28 | 57,700 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-11-29 | 41,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-11-30 | 30,500 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2007-12-03 | 79,800 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-12-04 | 57,800 | 0.56 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2007-12-05 | 127,300 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2007-12-06 | 14,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-12-07 | 24,200 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-12-10 | 27,500 | 0.64 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2007-12-11 | 40,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-12-12 | 83,900 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-12-13 | 125,500 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2007-12-14 | 11,300 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2007-12-17 | 157,900 | 0.61 | 0.61 | 0.55 | 0.56 | 00:00:00 | | 2007-12-18 | 101,500 | 0.63 | 0.63 | 0.55 | 0.57 | 00:00:00 | | 2007-12-19 | 51,700 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2007-12-20 | 52,400 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2007-12-21 | 66,900 | 0.60 | 0.61 | 0.55 | 0.56 | 00:00:00 | | 2007-12-24 | 40,000 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2007-12-27 | 44,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2007-12-28 | 6,600 | 0.61 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2007-12-31 | 67,100 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2008-01-02 | 214,200 | 0.64 | 0.73 | 0.61 | 0.73 | 00:00:00 | | 2008-01-03 | 47,200 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2008-01-04 | 18,000 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2008-01-07 | 170,300 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2008-01-08 | 49,000 | 0.65 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2008-01-09 | 49,000 | 0.63 | 0.68 | 0.63 | 0.66 | 00:00:00 | | 2008-01-10 | 265,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2008-01-11 | 93,500 | 0.69 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2008-01-14 | 257,400 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2008-01-15 | 30,000 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2008-01-16 | 47,200 | 0.64 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2008-01-17 | 34,500 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2008-01-18 | 61,500 | 0.61 | 0.65 | 0.56 | 0.59 | 00:00:00 | | 2008-01-21 | 124,900 | 0.59 | 0.59 | 0.50 | 0.55 | 00:00:00 | | 2008-01-22 | 41,800 | 0.61 | 0.61 | 0.52 | 0.53 | 00:00:00 | | 2008-01-23 | 55,000 | 0.55 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2008-01-24 | 62,800 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2008-01-25 | 49,700 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2008-01-28 | 31,500 | 0.54 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2008-01-29 | 40,800 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2008-01-30 | 56,500 | 0.53 | 0.59 | 0.51 | 0.55 | 00:00:00 | | 2008-01-31 | 96,900 | 0.56 | 0.56 | 0.49 | 0.53 | 00:00:00 | | 2008-02-01 | 72,000 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2008-02-04 | 53,200 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2008-02-05 | 49,200 | 0.49 | 0.52 | 0.46 | 0.51 | 00:00:00 | | 2008-02-06 | 73,000 | 0.50 | 0.51 | 0.46 | 0.49 | 00:00:00 | | 2008-02-07 | 38,000 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2008-02-08 | 62,000 | 0.50 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2008-02-11 | 104,500 | 0.54 | 0.57 | 0.51 | 0.51 | 00:00:00 | | 2008-02-12 | 76,500 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2008-02-13 | 57,500 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2008-02-14 | 40,500 | 0.57 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2008-02-15 | 96,500 | 0.56 | 0.61 | 0.56 | 0.60 | 00:00:00 | | 2008-02-19 | 130,000 | 0.56 | 0.61 | 0.56 | 0.60 | 00:00:00 | | 2008-02-20 | 50,900 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2008-02-21 | 65,000 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-02-22 | 25,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-02-25 | 22,800 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2008-02-26 | 24,700 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2008-02-27 | 12,500 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2008-02-28 | 47,500 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-02-29 | 17,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2008-03-03 | 69,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2008-03-04 | 113,300 | 0.59 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2008-03-05 | 61,500 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2008-03-06 | 95,800 | 0.55 | 0.59 | 0.52 | 0.55 | 00:00:00 | | 2008-03-07 | 107,300 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2008-03-10 | 17,000 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2008-03-11 | 54,100 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2008-03-12 | 39,500 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2008-03-13 | 29,000 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
