Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-19	V	MMG	0.295	0.295	0.275	0.28	-0.01	116,756	65	0.27	0.29	36,200	15,000	11,200	41,500		2,000	10,000			856
2024-04-18	V	MMG	0.29	0.29	0.275	0.29	0.005	190,109	61	0.28	0.29	61,200	61,500	25,500	26,000		4,500	10,681			728
2024-04-17	V	MMG	0.29	0.30	0.28	0.28	-0.01	341,730	159	0.275	0.30	139,400	46,500	20,000	42,500		8,500	83,020			1,030
2024-04-16	V	MMG	0.33	0.33	0.285	0.29	-0.06	675,850	231	0.285	0.30	214,585	78,300	135,500	112,000		9,500	124,500			552
2024-04-15	V	MMG	0.355	0.355	0.345	0.35	0.01	272,376	83	0.34	0.355	145,076	46,000	12,000	42,500		4,000	21,500			1,200
2024-04-12	V	MMG	0.34	0.355	0.335	0.34		297,184	106	0.34	0.355	153,005	10,500	1,500	52,500	200	1,000	77,500			310
2024-04-11	V	MMG	0.345	0.345	0.325	0.34		210,552	64	0.335	0.34	123,382	9,000	15,000	18,500		1,000	43,000			670
2024-04-10	V	MMG	0.35	0.35	0.33	0.34	-0.005	492,521	59	0.32	0.34	450,860	9,500	3,730	11,500		1,000	14,500			931
2024-04-09	V	MMG	0.34	0.35	0.335	0.345	0.01	341,345	103	0.31	0.35	288,500	2,000	13,500	13,000		1,500	21,500			545
2024-04-08	V	MMG	0.31	0.335	0.31	0.335	0.015	210,946	93	0.33	0.34	116,403	20,000	14,500	32,500			27,500			43
2024-04-05	V	MMG	0.335	0.335	0.31	0.32	-0.015	291,083	89	0.32	0.335	77,725	37,000	60,300	16,000		71,500	27,500			903
2024-04-04	V	MMG	0.335	0.34	0.32	0.325	-0.005	303,144	113	0.32	0.34	147,125	69,000	28,000	21,000		6,500	28,000			1,269
2024-04-03	V	MMG	0.32	0.33	0.31	0.32	0.005	297,085	114	0.315	0.335	177,200	19,500	7,550	53,000	223	20,500	17,500			1,059
2024-04-02	V	MMG	0.30	0.315	0.30	0.315	0.015	168,643	74	0.31	0.32	63,494	29,000	32,500	18,500		500	23,500			1,149
2024-04-01	V	MMG	0.32	0.32	0.29	0.30	-0.005	121,757	36	0.29	0.315	43,157	7,000	52,500	13,000			5,500			100
2024-03-28	V	MMG	0.31	0.31	0.295	0.305	-0.005	95,279	58	0.30	0.305	61,148	14,000	500	15,500		1,908	2,000			223
2024-03-27	V	MMG	0.31	0.31	0.30	0.31	0.015	42,900	22	0.305	0.31	11,000	3,500	4,000	1,500		1,500	21,000			400
2024-03-26	V	MMG	0.315	0.315	0.29	0.295	-0.005	151,472	64	0.295	0.31	26,890	40,500	21,500	30,500		3,500	27,000			1,266
2024-03-25	V	MMG	0.295	0.305	0.295	0.30	0.005	80,638	46	0.30	0.33	48,278	4,000	500	6,000			21,000			860
2024-03-22	V	MMG	0.31	0.315	0.295	0.295	-0.02	94,800	43	0.295	0.335	57,500	5,500	4,000	21,500			6,100
2024-03-21	V	MMG	0.33	0.33	0.31	0.315	-0.015	110,899	35	0.30	0.335	6,055	40,000	1,500	36,500		1,500	24,500			844
2024-03-20	V	MMG	0.33	0.33	0.315	0.325	-0.005	94,694	34	0.32	0.335	37,400	21,500		18,000			13,500			4,239
2024-03-19	V	MMG	0.33	0.33	0.32	0.33	0.01	146,423	41	0.315	0.33	114,000	4,500		19,500			8,000			323
2024-03-18	V	MMG	0.325	0.345	0.32	0.32		192,802	90	0.315	0.33	59,750	9,000	16,500	55,000		8,000	19,500			24,874
2024-03-15	V	MMG	0.315	0.34	0.31	0.32	0.01	351,833	112	0.30	0.335	147,700	20,000	41,500	114,500			28,000			77
2024-03-14	V	MMG	0.32	0.32	0.31	0.315	0.015	38,398	24	0.30	0.32	24,000	5,500	6,000	2,500						255
2024-03-13	V	MMG	0.315	0.32	0.295	0.30	-0.01	162,522	77	0.30	0.315	43,100	14,000	71,500	24,000	142	3,000	5,500			1,130
2024-03-12	V	MMG	0.315	0.32	0.30	0.30	0.015	136,752	40	0.30	0.345	69,000	9,500	29	17,500		36,000	4,000			573
2024-03-11	V	MMG	0.335	0.36	0.285	0.285	-0.035	427,692	151	0.275	0.33	130,976	42,000	45,800	76,500	142	2,500	128,500			766
2024-03-08	V	MMG	0.33	0.33	0.30	0.32	0.01	156,701	60	0.31	0.335	66,600	24,500		59,500	100	2,000	3,000			1,001
2024-03-07	V	MMG	0.335	0.335	0.305	0.31	-0.01	158,210	52	0.265	0.31	55,900	31,500	15,000	14,000		1,500	40,000			300
2024-03-06	V	MMG	0.33	0.33	0.31	0.315	0.005	224,149	108	0.315	0.35	94,605	43,000	5,000	38,500		3,000	39,500			544
2024-03-05	V	MMG	0.30	0.32	0.29	0.305	0.02	578,875	214	0.285	0.32	345,995	36,888	55,500	56,500		10,500	73,000			200
2024-03-04	V	MMG	0.28	0.30	0.28	0.285	0.02	610,080	179	0.28	0.30	353,650	32,500	50,000	65,000		19,000	80,000			4,663
2024-03-01	V	MMG	0.245	0.275	0.245	0.26	0.015	124,618	83	0.255	0.27	59,533	9,500	1,000	37,500		10,500	6,500			85
2024-02-29	V	MMG	0.25	0.255	0.235	0.24	-0.005	64,100	45	0.23	0.26	30,600	3,000		22,000		3,500	5,000
2024-02-28	V	MMG	0.235	0.25	0.235	0.245	0.005	52,342	40	0.23	0.255	10,406	3,500	8,000	22,500		7,000	500			11
2024-02-27	V	MMG	0.235	0.25	0.235	0.235	-0.01	58,550	26	0.235	0.255	40,450	4,000	6,000	1,500		1,000	5,500			100
2024-02-26	V	MMG	0.235	0.25	0.235	0.24	-0.015	168,967	96	0.235	0.25	83,949	13,000	35,500	11,000		9,500	15,000			218
2024-02-23	V	MMG	0.25	0.255	0.235	0.255	0.005	109,780	54	0.25	0.26	68,105	1,000	9,000	6,000		6,000	19,000			350
2024-02-22	V	MMG	0.26	0.26	0.245	0.25	-0.02	48,033	23	0.245	0.25	42,033	500		3,500			2,000
2024-02-21	V	MMG	0.27	0.27	0.26	0.27		19,100	13	0.26	0.29	9,900		2,000				7,000
2024-02-20	V	MMG	0.26	0.27	0.26	0.27	0.01	24,111	18	0.255	0.27	2,111			22,000
2024-02-16	V	MMG	0.265	0.27	0.26	0.27	0.01	29,390	23	0.26	0.275	6,400	1,000	2,000	1,000		2,000	16,500			490
2024-02-15	V	MMG	0.265	0.27	0.255	0.255	-0.01	79,000	18	0.255	0.265	32,500	1,500	15,000	14,000			16,000
2024-02-14	V	MMG	0.26	0.265	0.26	0.265	0.01	14,200	11	0.255	0.29	3,000	4,000		5,500		1,000				700
2024-02-13	V	MMG	0.25	0.27	0.25	0.255	-0.005	119,000	63	0.255	0.265	46,158	20,880	16,000	18,500		4,000	13,000			350
2024-02-12	V	MMG	0.26	0.26	0.25	0.26		138,350	39	0.25	0.27	100,850	19,000		11,000			7,500
2024-02-09	V	MMG	0.265	0.27	0.255	0.255	-0.015	42,218	25	0.255	0.26	14,500	1,500	16,000	2,000		2,000	6,050			167
2024-02-08	V	MMG	0.265	0.27	0.265	0.27		20,053	20	0.265	0.27	13,000	1,000	1,500	3,500	250		500			300
2024-02-07	V	MMG	0.26	0.27	0.26	0.27	0.01	34,012	23	0.255	0.275	13,100		12,500	2,500			5,000			192
2024-02-06	V	MMG	0.26	0.26	0.255	0.26		41,900	29	0.245	0.275	12,000	12,230	7,650	7,500		2,500				20
2024-02-05	V	MMG	0.25	0.26	0.25	0.26	0.015	108,989	41	0.25	0.275	67,380	2,000	17,000	12,000			10,500			9
2024-02-02	V	MMG	0.25	0.25	0.24	0.245	-0.005	112,668	51	0.24	0.25	48,900	5,000	35,000	11,500		1,000	8,000			2,768
2024-02-01	V	MMG	0.26	0.26	0.24	0.25	-0.005	309,014	117	0.245	0.25	186,456	24,000	23,384	59,000	350	4,500	9,500			794		1,000
2024-01-31	V	MMG	0.27	0.27	0.25	0.255	-0.02	301,770	101	0.25	0.26	155,418	8,000	90,200	15,500		2,000	29,000			1,152		500
2024-01-30	V	MMG	0.2775	0.2775	0.27	0.275	0.005	68,491	51	0.27	0.29	17,649	10,500		9,000			25,500			3,842		500
2024-01-29	V	MMG	0.29	0.29	0.27	0.275	-0.015	120,325	51	0.27	0.29	41,700	17,000	16,000	10,000	100		35,000			181
2024-01-26	V	MMG	0.28	0.29	0.28	0.29	0.005	8,016	11	0.275	0.295	4,200	1,000		2,000			500
2024-01-25	V	MMG	0.285	0.285	0.285	0.285		14,500	9	0.28	0.29	6,500	4,500		1,500			2,000
2024-01-24	V	MMG	0.275	0.285	0.275	0.285	0.005	57,110	27	0.28	0.285	27,100	14,500		3,000		1,000	11,500
2024-01-23	V	MMG	0.285	0.285	0.28	0.28	-0.01	59,200	28	0.275	0.285	45,200	4,000	500	1,500			7,500			300
2024-01-22	V	MMG	0.285	0.29	0.28	0.29	-0.005	66,947	33	0.28	0.29	22,631	4,000	15,396	5,500			18,000			1,090