Skip to main content
Metaguest.AI Incorporated (CSE:METG)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
+0.005 (4.55%)
Feb 21, 2025, 4:00 PM EST

Metaguest.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.110.120.100.12-4.55%48,500
Feb 20, 20250.110.110.110.11--4,500
Feb 19, 20250.120.120.110.11--8.33%15,500
Feb 18, 20250.120.120.120.12--4.00%11,000
Feb 14, 20250.130.130.130.13-4.17%5,000
Feb 13, 20250.130.130.120.12--7.69%6,000
Feb 12, 20250.130.130.130.13--3.70%20,500
Feb 11, 20250.130.140.130.14--3.57%22,970
Feb 10, 20250.140.140.140.14-3.70%7,000
Feb 7, 20250.140.140.130.14--6.90%45,270
Feb 6, 20250.150.150.150.15-3.57%10,000
Feb 5, 20250.150.150.140.14--3.45%13,000
Feb 4, 20250.150.150.150.15-3.57%11,500
Feb 3, 20250.150.150.140.14--3.45%12,678
Jan 31, 20250.150.150.150.15--3.33%2,000
Jan 30, 20250.150.150.150.15--16,000
Jan 29, 20250.150.150.150.15-3.45%56,581
Jan 28, 20250.150.150.150.15--500
Jan 27, 20250.160.160.150.15--6.45%22,455
Jan 24, 20250.150.160.150.16-3.33%26,000
Jan 23, 20250.160.160.150.15--3.23%20,000
Jan 22, 20250.160.160.160.16--2,000
Jan 21, 20250.160.160.160.16--26,573
Jan 20, 20250.150.160.150.16-10.71%48,844
Jan 17, 20250.150.150.140.14--6.67%35,500
Jan 16, 20250.150.150.150.15--3.23%5,500
Jan 15, 20250.160.160.160.16-3.33%3,000
Jan 14, 20250.160.160.150.15--3.23%19,625
Jan 13, 20250.160.160.150.16-3.33%6,400
Jan 10, 20250.160.160.150.15--3.23%5,500
Jan 9, 20250.150.160.150.16-3.33%22,676
Jan 8, 20250.160.160.140.15--20,000
Jan 7, 20250.150.150.140.15-7.14%63,600
Jan 6, 20250.140.140.140.14--3.45%30,765
Jan 3, 20250.150.150.150.15--7,702
Jan 2, 20250.150.150.150.15--3.33%13,880
Dec 31, 20240.120.150.120.15--8,750
Dec 30, 20240.150.150.150.15--1,000
Dec 27, 20240.150.150.150.15---
Dec 24, 20240.150.150.150.15---
Dec 23, 20240.150.150.150.15-15.38%7,721
Dec 20, 20240.130.130.130.13--18.75%8,500
Dec 19, 20240.160.160.160.16---
Dec 18, 20240.160.160.160.16---
Dec 17, 20240.140.170.100.16-14.29%207,736
Dec 16, 20240.150.180.140.14--6.67%97,500
Dec 13, 20240.160.160.140.15--11.76%8,947
Dec 12, 20240.170.170.170.17---
Dec 11, 20240.170.170.170.17---
Dec 10, 20240.170.170.170.17---
Dec 9, 20240.170.170.170.17--2,000
Dec 6, 20240.180.180.170.17--2.86%12,771
Dec 5, 20240.170.180.140.18-16.67%38,056
Dec 4, 20240.150.150.150.15--11.76%3,000
Dec 3, 20240.170.170.170.17--5.56%927
Dec 2, 20240.180.180.180.18-5.88%25,000
Nov 29, 20240.170.170.170.17--1,000
Nov 28, 20240.170.170.170.17--5.56%1,000
Nov 27, 20240.180.180.180.18-5.88%28,000
Nov 26, 20240.170.170.170.17--2.86%15,500
Nov 25, 20240.180.180.180.18--2.78%13,000
Nov 22, 20240.180.180.180.18---
Nov 21, 20240.160.180.160.18-12.50%26,000
Nov 20, 20240.160.160.160.16---
Nov 19, 20240.160.160.160.16---
Nov 18, 20240.160.160.150.16-3.23%39,500
Nov 15, 20240.150.160.150.16-6.90%71,192
Nov 14, 20240.140.150.140.15-3.57%41,500
Nov 13, 20240.140.140.140.14---
Nov 12, 20240.140.140.140.14--13,500
Nov 11, 20240.150.150.140.14-7.69%33,500
Nov 8, 20240.130.130.130.13--7.14%21,000
Nov 7, 20240.140.140.140.14--6,500
Nov 6, 20240.140.140.140.14---
Nov 5, 20240.130.140.130.14--22,000
Nov 4, 20240.140.140.140.14--1,500
Nov 1, 20240.130.140.130.14--73,902
Oct 31, 20240.140.140.140.14--1,000
Oct 30, 20240.130.140.130.14--13,500
Oct 29, 20240.140.140.140.14--6.67%6,287
Oct 28, 20240.150.150.150.15---
Oct 25, 20240.150.150.150.15--6.25%25,566
Oct 24, 20240.160.160.160.16-6.67%3,900
Oct 23, 20240.150.150.150.15---
Oct 22, 20240.140.150.140.15-7.14%24,500
Oct 21, 20240.140.140.140.14--9.68%5,000
Oct 18, 20240.160.160.160.16---
Oct 17, 20240.160.160.160.16---
Oct 16, 20240.160.160.160.16---
Oct 15, 20240.180.180.100.16--16.22%43,750
Oct 11, 20240.190.190.190.19---
Oct 10, 20240.190.190.190.19--5.13%10,500
Oct 9, 20240.190.200.190.20-5.41%4,000
Oct 8, 20240.160.190.150.19-8.82%32,500
Oct 7, 20240.150.170.150.17--35,038
Oct 4, 20240.170.170.170.17--8.11%1,280
Oct 3, 20240.190.190.190.19---
Oct 2, 20240.150.190.150.19-2.78%10,500
Oct 1, 20240.180.180.180.18--2.70%1,000
Sep 30, 20240.190.190.190.19---