Meta Materials Inc (CE) Historical Data - MMATQ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.061	0.061	0.061	5734	0.061	CS
4	-0.01	-14.0845070423	0.071	0.2	0.061	5049	0.06945753	CS
12	-0.389	-86.4444444444	0.45	0.55	0.061	11994	0.3186153	CS
26	-0.3713	-85.8894286375	0.4323	0.85	0.061	27064	0.47802986	CS
52	-0.3713	-85.8894286375	0.4323	0.85	0.061	27064	0.47802986	CS
156	-0.3713	-85.8894286375	0.4323	0.85	0.061	27064	0.47802986	CS
260	-0.3713	-85.8894286375	0.4323	0.85	0.061	27064	0.47802986	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732746540	0.061	0	0.00	0.061	0.061	0.061	2042
1732660140	0.061	0	0.00	0.061	0.061	0.061	9089
1732573560	0.061	0	0.00	0.061	0.061	0.061	10362
1732314000	0.061	0	0.00	0.061	0.061	0.061	4066
1732227900	0.061	0	0.00	0.061	0.061	0.061	3407
1732141740	0.061	0	0.00	0.061	0.061	0.061	1747
1732054800	0.061	-0.1195	-66.20	0.061	0.061	0.061	2487
1731968640	0.1805	0.1195	195.90	0.061	0.1805	0.061	1132
1731709260	0.061	-0.129	-67.89	0.061	0.061	0.061	1129
1731622800	0.19	0.129	211.48	0.061	0.2	0.061	3569
1731536760	0.061	0	0.00	0.061	0.061	0.061	4061
1731450480	0.061	0	0.00	0.061	0.061	0.061	4389
1731363600	0.061	0	0.00	0.061	0.061	0.061	8721
1731104400	0.061	0	0.00	0.061	0.1	0.061	7802
1731018540	0.061	0	0.00	0.061	0.061	0.061	6438
1730931600	0.061	0	0.00	0.061	0.061	0.061	2989
1730845680	0.061	0	0.00	0.061	0.1	0.061	2737
1730759160	0.061	-0.01	-14.08	0.061	0.0709999	0.061	2691
1730496420	0.0709999	0	0.00	0.061	0.0709999	0.061	19886
1730409780	0.0709999	-0.0045	-5.96	0.0709999	0.0709999	0.0709999	549
1730323500	0.0755	0.0045001	6.34	0.0709999	0.0755	0.0709999	3720
1730237280	0.0709999	0.0009999	1.43	0.0709999	0.0709999	0.0709999	3230
1730150880	0.07	-0.041	-36.94	0.07	0.07	0.07	1677
1729891500	0.111	0.001	0.91	0.11	0.111	0.11	1643
1729805160	0.11	-0.006	-5.17	0.116	0.116	0.11	3536
1729718940	0.116	-0.0145	-11.11	0.116	0.3626	0.11	4525
1729632300	0.1305	0.0205	18.64	0.151	0.151	0.11	4709
1729545600	0.11	-0.041	-27.15	0.11	0.11	0.11	1087
1729286400	0.151	0	0.00	0.151	0.2	0.151	4150
1729200000	0.151	-0.149	-49.67	0.151	0.46	0.151	5667
1729113960	0.3	0.0745	33.04	0.37	0.39	0.2255	5324
1729027680	0.2255	-0.2742	-54.87	0.3701999	0.45	0.131	75785
1728941220	0.4997	0.1295001	34.98	0.3701999	0.4999	0.3701999	13342
1728681900	0.3701999	-0.0198	-5.08	0.4	0.4999	0.3701999	18299
1728595560	0.39	0.0196	5.29	0.4999	0.4999	0.371	4668
1728508800	0.3704	0.0002001	0.05	0.3701999	0.402625	0.37	4876
1728422580	0.3701999	-0.0319	-7.93	0.3701	0.5105	0.3701	20590
1728336000	0.4021	0.032	8.65	0.3701999	0.5	0.3701999	7753
1728077220	0.3701	-0.01995	-5.11	0.3501	0.5	0.3501	27599
1727990760	0.39005	0.02005	5.42	0.15	0.44	0.15	40823
1727904000	0.37	-0.0176	-4.54	0.35	0.45	0.08	33176
1727818140	0.3876	0.0176	4.76	0.38	0.4099999	0.37	2970
1727731380	0.37	0	0.00	0.35	0.51	0.35	7572
1727472000	0.37	0	0.00	0.28	0.4375	0.28	4845
1727386200	0.37	-0.07	-15.91	0.37	0.51	0.34	25259
1727299200	0.44	0.07	18.92	0.37	0.468	0.37	6894
1727212800	0.37	-0.02	-5.13	0.37	0.43	0.37	19075
1727126940	0.39	-0.01	-2.50	0.37	0.5	0.25	24268
1726867200	0.4	0	0.00	0.37	0.4	0.37	4709
1726781220	0.4	-0.0001	-0.02	0.4088	0.51	0.37	14807
1726694460	0.4001	0.0161	4.19	0.37	0.51	0.37	27595
1726608240	0.384	0.0119	3.20	0.37	0.391	0.37	22807
1726521720	0.3721	0.0021	0.57	0.37	0.42	0.359	7351
1726262940	0.37	0	0.00	0.36	0.462	0.35	26437
1726176540	0.37	-0.05	-11.90	0.42	0.462	0.37	31618
1726090140	0.42	0.0001	0.02	0.2501	0.55	0.2501	35501
1726003500	0.4199	-0.0001	-0.02	0.42	0.42	0.4199	11790
1725917160	0.42	-0.02	-4.55	0.265	0.4375	0.265	10827
1725658020	0.44	0	0.00	0.43	0.49	0.4199	20084
1725571440	0.44	0	0.00	0.4199	0.49	0.4	10867
1725485040	0.44	-0.01	-2.22	0.45	0.55	0.44	20961
1725398880	0.45	0	0.00	0.45	0.50025	0.4199	24083
1725053340	0.45	-0.015225	-3.27	0.4503	0.50505	0.45	60321
1724966400	0.465225	0.014225	3.15	0.451	0.5099	0.4503	26084

	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

Meta Materials Inc (CE) (MMATQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

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

Meta Materials Inc (CE) (MMATQ) Historical

Meta Materials Inc (CE) (MMATQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

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%