Skip to main content
Metaguest.AI Incorporated (CSE: METG)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
+0.010 (7.14%)
Jan 20, 2025, 9:49 AM EST

Metaguest.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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---
Sep 27, 20240.170.190.170.19-8.82%6,000
Sep 26, 20240.170.170.170.17---
Sep 25, 20240.170.170.170.17-13.33%1,176
Sep 24, 20240.150.150.150.15---
Sep 23, 20240.150.150.150.15---
Sep 20, 20240.170.170.150.15--9.09%22,000
Sep 19, 20240.170.170.170.17--2.94%1,000
Sep 18, 20240.170.170.170.17--3,000
Sep 17, 20240.170.170.170.17--10,500
Sep 16, 20240.170.170.170.17--5,000
Sep 13, 20240.170.170.170.17---
Sep 12, 20240.170.170.170.17--2.86%19,000
Sep 11, 20240.170.180.170.18-2.94%13,652
Sep 10, 20240.180.180.170.17--8.11%10,000
Sep 9, 20240.190.190.190.19-2.78%22,000
Sep 6, 20240.180.180.180.18-1.41%8,495
Sep 5, 20240.180.180.180.18--1.39%7,500
Sep 4, 20240.180.180.180.18---
Sep 3, 20240.190.190.180.18--7.69%14,400
Aug 30, 20240.170.200.170.20-39.29%30,918
Aug 29, 20240.140.140.140.14--17.65%10,000
Aug 28, 20240.170.170.170.17---