|
 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 | | 2004-05-19 | 10,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2004-05-20 | 59,300 | 0.35 | 0.37 | 0.30 | 0.30 | 00:00:00 | | 2004-05-21 | 68,300 | 0.35 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2004-05-25 | 47,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2004-05-26 | 15,200 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2004-05-27 | 61,800 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2004-05-28 | 37,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-05-31 | 60,400 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2004-06-01 | 27,000 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-06-02 | 56,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2004-06-03 | 24,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2004-06-04 | 14,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-06-07 | 22,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2004-06-08 | 43,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-06-09 | 14,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2004-06-10 | 30,700 | 0.38 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2004-06-11 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-06-14 | 51,000 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2004-06-15 | 96,500 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2004-06-16 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-06-17 | 48,000 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2004-06-18 | 63,000 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2004-06-21 | 35,000 | 0.34 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2004-06-22 | 25,000 | 0.34 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2004-06-23 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-06-24 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-06-25 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-06-28 | 56,700 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2004-06-29 | 41,600 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2004-06-30 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-07-02 | 28,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2004-07-05 | 2,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-07-06 | 6,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-07-07 | 37,500 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-07-08 | 11,000 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-07-09 | 36,800 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2004-07-12 | 56,800 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2004-07-13 | 41,800 | 0.44 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2004-07-14 | 13,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-07-15 | 10,800 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-07-16 | 115,000 | 0.47 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2004-07-19 | 92,500 | 0.43 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2004-07-20 | 8,800 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2004-07-21 | 48,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2004-07-22 | 80,000 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-07-23 | 133,400 | 0.49 | 0.49 | 0.43 | 0.45 | 00:00:00 | | 2004-07-26 | 100,500 | 0.46 | 0.51 | 0.46 | 0.48 | 00:00:00 | | 2004-07-27 | 228,900 | 0.48 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2004-07-28 | 46,700 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2004-07-29 | 19,200 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-07-30 | 5,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-08-03 | 67,700 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2004-08-04 | 35,300 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-08-05 | 30,000 | 0.44 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2004-08-06 | 20,700 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2004-08-09 | 20,800 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2004-08-10 | 50,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-08-11 | 13,500 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-08-12 | 22,000 | 0.44 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2004-08-13 | 43,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-08-16 | 17,500 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-08-17 | 44,500 | 0.45 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2004-08-18 | 14,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2004-08-19 | 15,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2004-08-20 | 28,700 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2004-08-23 | 35,500 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2004-08-24 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-08-25 | 53,400 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2004-08-26 | 31,800 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2004-08-27 | 38,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-08-30 | 11,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2004-08-31 | 500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-09-01 | 16,700 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2004-09-02 | 4,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2004-09-03 | 11,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2004-09-07 | 23,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2004-09-08 | 21,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-09-09 | 6,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-09-10 | 6,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-09-13 | 57,200 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2004-09-14 | 30,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-09-15 | 53,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2004-09-16 | 34,100 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-09-17 | 77,000 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2004-09-20 | 30,000 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2004-09-21 | 12,000 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2004-09-22 | 36,000 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2004-09-23 | 78,300 | 0.52 | 0.52 | 0.48 | 0.51 | 00:00:00 | | 2004-09-24 | 21,600 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2004-09-27 | 8,600 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2004-09-28 | 47,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-09-29 | 9,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-09-30 | 44,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-10-01 | 25,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-10-04 | 52,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-10-05 | 57,700 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2004-10-06 | 54,600 | 0.52 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2004-10-07 | 45,500 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-10-08 | 27,200 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-10-12 | 13,600 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-10-13 | 60,600 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2004-10-14 | 35,000 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2004-10-15 | 70,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-10-18 | 22,700 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2004-10-19 | 20,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-10-20 | 35,200 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2004-10-21 | 48,100 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2004-10-22 | 17,500 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2004-10-25 | 15,300 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2004-10-26 | 25,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2004-10-27 | 30,000 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2004-10-28 | 43,000 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2004-10-29 | 19,700 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2004-11-01 | 9,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2004-11-02 | 9,000 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2004-11-03 | 5,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-11-04 | 37,500 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2004-11-05 | 16,500 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2004-11-08 | 25,500 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2004-11-09 | 17,800 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-11-10 | 73,200 | 0.48 | 0.51 | 0.47 | 0.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
