Microequities Asset Management Group Limited Historical Data - MAM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.52	0.52	0.505	17005	0.51052381	DE
4	0	0	0.52	0.535	0.5	41667	0.51241977	DE
12	0.005	0.970873786408	0.515	0.55	0.495	30932	0.5163357	DE
26	-0.06	-10.3448275862	0.58	0.6	0.495	37353	0.52785946	DE
52	0.01	1.96078431373	0.51	0.65	0.495	35066	0.55464301	DE
156	-0.38	-42.2222222222	0.9	0.965	0.495	37287	0.66820387	DE
260	0.045	9.47368421053	0.475	1	0.15	41091	0.64731971	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732857300	0.505	0	0.00	0.505	0.505	0.505	0
1732770900	0.505	0	0.00	0.505	0.505	0.505	35000
1732684500	0.505	0	0.00	0.505	0.505	0.505	40
1732598100	0.505	-0.015	-2.88	0.51	0.51	0.505	7932
1732511700	0.52	0	0.00	0.52	0.52	0.52	25049
1732252500	0.52	0	0.00	0.52	0.52	0.52	3845
1732166100	0.52	0	0.00	0.52	0.52	0.52	0
1732079700	0.52	0.01	1.96	0.52	0.52	0.52	17000
1731993300	0.51	0	0.00	0.51	0.51	0.51	0
1731906900	0.51	-0.005	-0.97	0.52	0.52	0.505	143388
1731647700	0.515	0	0.00	0.515	0.515	0.515	0
1731561300	0.515	0	0.00	0.515	0.515	0.515	0
1731474900	0.515	0	0.00	0.515	0.515	0.515	0
1731388500	0.515	-0.02	-3.74	0.535	0.535	0.5	70587
1731302100	0.535	0	0.00	0.52	0.535	0.52	45339
1731042900	0.535	0.035	7.00	0.5125	0.535	0.505	28503
1730956500	0.5	0	0.00	0.51	0.51	0.5	64273
1730870100	0.5	-0.01	-1.96	0.52	0.52	0.5	59045
1730783700	0.51	0	0.00	0.51	0.51	0.51	0
1730697300	0.51	0	0.00	0.51	0.51	0.51	0
1730438100	0.51	0.015	3.03	0.51	0.51	0.51	1000
1730351700	0.495	-0.005	-1.00	0.52	0.53	0.495	70901
1730265300	0.5	-0.02	-3.85	0.52	0.52	0.5	75488
1730178900	0.52	0	0.00	0.52	0.52	0.52	1323
1730092500	0.52	0	0.00	0.52	0.52	0.52	1762
1729833300	0.52	0	0.00	0.52	0.52	0.52	0
1729746900	0.52	-0.015	-2.80	0.52	0.52	0.52	5000
1729660500	0.535	-0.01	-1.83	0.535	0.535	0.535	606
1729574100	0.545	0.015	2.83	0.52	0.545	0.52	45153
1729487700	0.53	-0.005	-0.93	0.535	0.535	0.53	2004
1729228500	0.535	0.01	1.90	0.53	0.535	0.53	8718
1729142100	0.525	-0.01	-1.87	0.535	0.54	0.525	60697
1729055700	0.535	0	0.00	0.535	0.535	0.535	0
1728969300	0.535	-0.01	-1.83	0.535	0.535	0.535	13
1728882900	0.545	0.01	1.87	0.53	0.55	0.53	21285
1728623700	0.535	0	0.00	0.535	0.535	0.535	0
1728537300	0.535	-0.005	-0.93	0.54	0.54	0.535	959
1728450900	0.54	0.01	1.89	0.55	0.55	0.54	7248
1728364500	0.53	0.01	1.92	0.53	0.53	0.53	2974
1728281700	0.52	0	0.00	0.52	0.52	0.52	0
1728022500	0.52	-0.015	-2.80	0.53	0.53	0.52	32359
1727936100	0.535	0.015	2.88	0.5325	0.535	0.5325	21878
1727849700	0.52	-0.01	-1.89	0.52	0.52	0.52	8909
1727763300	0.53	-0.005	-0.93	0.545	0.545	0.515	71420
1727676900	0.535	-0.005	-0.93	0.535	0.535	0.535	719
1727417700	0.54	-0.005	-0.92	0.545	0.55	0.54	50014
1727331300	0.545	0.01	1.87	0.545	0.545	0.54	32146
1727244900	0.535	-0.005	-0.93	0.54	0.54	0.535	1938
1727158500	0.54	0	0.00	0.54	0.54	0.54	0
1727072100	0.54	-0.005	-0.92	0.54	0.54	0.54	1435
1726812900	0.545	0.025	4.81	0.535	0.545	0.535	11647
1726726500	0.52	-0.01	-1.89	0.525	0.535	0.515	33187
1726640100	0.53	0.005	0.95	0.53	0.53	0.53	12331
1726553700	0.525	0.03	6.06	0.515	0.525	0.515	59793
1726467300	0.495	-0.025	-4.81	0.51	0.525	0.495	152186
1726208100	0.52	-0.005	-0.95	0.52	0.52	0.52	26271
1726121700	0.525	0	0.00	0.525	0.525	0.525	0
1726035300	0.525	0	0.00	0.525	0.525	0.525	0
1725948900	0.525	0.01	1.94	0.515	0.525	0.515	19756
1725862500	0.515	-0.005	-0.96	0.515	0.515	0.51	50841
1725603300	0.52	0.02	4.00	0.5	0.52	0.5	35667
1725516900	0.5	0	0.00	0.5	0.5	0.5	0
1725430500	0.5	-0.0225	-4.31	0.52	0.52	0.495	67267
1725344100	0.5225	-0.0025	-0.48	0.525	0.525	0.5225	16861
1725257700	0.525	0.005	0.96	0.525	0.525	0.525	1939

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Microequities Asset Management Group Limited (MAM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Microequities Asset Management Group Limited (MAM) Historical

Microequities Asset Management Group Limited (MAM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%