Martello Technologies Group Inc. (TSXV:MTLO)
Canada
· Delayed Price · Currency is CAD 0.0100
-0.0050 (-33.33%)
Apr 28, 2025, 9:32 AM EDT
TSXV:MTLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 43,090 |
| Apr 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 53,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,000 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 37,200 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,000 |
| Apr 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 119,500 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 400,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 210,500 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,050 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,330 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 200,000 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 9,000 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,500 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 83,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 46,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,500 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,050 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Mar 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 20.00% | 10,000 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 3,728 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 540,600 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 1,677 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.67% | 3,000 |
| Mar 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 31,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Mar 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 5,400 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 41,000 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 12,000 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 35,000 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,000 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 45,000 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 7,000 |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,300 |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,502 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 107,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 11,000 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 276,000 |