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
2020-12-01	V	MMG	0.70	0.72	0.66	0.69	0.04	203,676	134	0.69	0.70	74,883	51,500	15,200	35,500		4,500	19,664			2,129
2020-11-30	V	MMG	0.65	0.70	0.65	0.65	-0.01	272,285	230	0.61	0.67	70,513	56,003	26,500	37,500	1,500	8,500	34,500			37,269
2020-11-27	V	MMG	0.66	0.69	0.62	0.66	0.02	278,992	207	0.66	0.70	151,714	76,000	13,000	10,500		2,000	9,500			16,278
2020-11-26	V	MMG	0.66	0.66	0.63	0.64	0.01	96,770	150	0.64	0.70	51,070	24,000	6,000	10,500			4,500			700
2020-11-25	V	MMG	0.65	0.70	0.63	0.63	-0.01	283,555	265	0.63	0.65	152,467	72,000	13,000	13,000		2,500	17,600			12,488
2020-11-24	V	MMG	0.64	0.68	0.63	0.64	-0.01	205,839	204	0.64	0.67	124,415	31,383	6,000	9,000	50	8,500	14,700			11,391
2020-11-23	V	MMG	0.70	0.70	0.64	0.65	-0.04	220,335	241	0.64	0.68	77,764	46,100	12,000	37,000		1,500	18,600			27,344
2020-11-20	V	MMG	0.69	0.71	0.66	0.70	0.01	274,677	147	0.67	0.75	146,782	49,500	16,500	32,000	500	500	21,000			7,895
2020-11-19	V	MMG	0.65	0.69	0.65	0.67	-0.01	162,224	98	0.67	0.69	82,094	42,500	13,500	9,500		2,000	9,000			3,570
2020-11-18	V	MMG	0.74	0.75	0.68	0.68	-0.07	178,354	106	0.66	0.68	88,268	49,500	11,500	16,500	2,888	500	6,500			2,398
2020-11-17	V	MMG	0.81	0.82	0.74	0.75	-0.05	921,881	143	0.74	0.75	789,529	72,500	10,000	12,000		8,000	28,000			1,352
2020-11-16	V	MMG	0.81	0.81	0.78	0.80		156,066	81	0.79	0.80	69,972	23,500	9,500	33,000	240	1,000	17,113			1,741
2020-11-13	V	MMG	0.83	0.83	0.79	0.81		92,659	65	0.79	0.82	55,429	13,500	1,500	4,000	50	1,500	14,900			1,780
2020-11-12	V	MMG	0.77	0.81	0.77	0.81	0.04	72,484	49	0.77	0.82	47,248	13,500	5,500	2,000		1,500	1,000			1,719
2020-11-11	V	MMG	0.80	0.81	0.75	0.78	-0.04	279,302	129	0.77	0.82	131,052	47,500	17,000	28,500		1,000	53,000			1,100
2020-11-10	V	MMG	0.81	0.83	0.74	0.82	0.05	461,812	169	0.78	0.82	287,119	88,000	28,000	17,500		2,000	36,405			2,788
2020-11-09	V	MMG	0.76	0.77	0.70	0.77		401,745	178	0.75	0.77	232,823	73,000	20,000	46,500	75		26,000			3,346
2020-11-06	V	MMG	0.74	0.79	0.72	0.79	0.07	497,672	193	0.75	0.80	204,442	162,000	35,000	61,500		10,000	21,500			2,143
2020-11-05	V	MMG	0.65	0.76	0.65	0.72	0.12	518,249	196	0.70	0.72	269,333	115,000	41,000	51,500		8,500	29,000			3,801
2020-11-04	V	MMG	0.65	0.68	0.60	0.60	-0.03	128,103	86	0.59	0.65	52,378	39,500	22,000	6,000		500	5,000			2,400
2020-11-03	V	MMG	0.62	0.67	0.62	0.65	0.04	148,356	75	0.63	0.65	24,370	46,000	34,000	29,500			12,500			1,976
2020-11-02	V	MMG	0.61	0.63	0.60	0.62	0.04	204,368	100	0.57	0.62	88,413	55,000	36,500	9,500			13,500			1,255
2020-10-30	V	MMG	0.63	0.64	0.58	0.59	-0.03	292,994	124	0.58	0.61	89,185	147,500	11,790	24,000	200	6,000	12,400			1,919
2020-10-29	V	MMG	0.59	0.66	0.59	0.63	0.04	178,842	103	0.59	0.64	59,735	83,500	18,500	10,500		500	3,500			2,557
2020-10-28	V	MMG	0.61	0.64	0.55	0.60	-0.04	773,603	353	0.56	0.60	248,263	262,500	58,500	136,000		1,000	63,020			4,320
2020-10-27	V	MMG	0.65	0.68	0.62	0.64	-0.01	203,281	97	0.63	0.64	105,356	63,500	500	23,500		1,000	9,000			425
2020-10-26	V	MMG	0.70	0.73	0.65	0.65	-0.05	182,745	110	0.64	0.70	44,109	63,894	13,000	37,500		1,500	21,500			1,242
2020-10-23	V	MMG	0.73	0.74	0.70	0.71	-0.01	161,634	65	0.70	0.76	30,009	53,500	33,350	29,000		2,000	12,438			1,337
2020-10-22	V	MMG	0.74	0.75	0.72	0.72	-0.04	156,414	54	0.70	0.76	48,112	50,500	13,000	8,500		31,000	3,500			1,802
2020-10-21	V	MMG	0.73	0.76	0.70	0.76	0.03	221,810	92	0.74	0.76	136,690	25,000	21,790	20,000			15,000			3,320
2020-10-20	V	MMG	0.74	0.75	0.72	0.72	-0.03	196,552	96	0.70	0.74	70,903	48,500	26,000	18,500			30,000			2,649
2020-10-19	V	MMG	0.78	0.78	0.74	0.76	0.02	153,075	81	0.74	0.76	32,745	30,500	26,500	31,500	175		30,600			1,055
2020-10-16	V	MMG	0.76	0.78	0.73	0.74	-0.02	321,882	91	0.74	0.76	159,301	71,000	27,000	16,500			42,500			5,331
2020-10-15	V	MMG	0.77	0.79	0.75	0.77	-0.02	106,819	74	0.75	0.77	49,256	28,250	2,000	17,500			8,500			1,313
2020-10-14	V	MMG	0.78	0.80	0.77	0.79	0.03	266,603	109	0.78	0.80	71,919	106,000	400	27,000		3,500	56,200			1,584
2020-10-13	V	MMG	0.75	0.81	0.75	0.77	0.04	680,931	215	0.75	0.77	454,142	106,000	14,000	45,000		3,000	53,616			4,923
2020-10-09	V	MMG	0.70	0.74	0.67	0.73	0.09	318,114	154	0.70	0.74	154,960	53,500	39,000	32,000		3,500	31,500			3,554
2020-10-08	V	MMG	0.67	0.69	0.64	0.64	0.01	306,106	131	0.64	0.67	131,572	117,000	13,500	24,000		2,000	16,000			2,034
2020-10-07	V	MMG	0.67	0.67	0.62	0.63	-0.06	420,810	181	0.63	0.66	184,848	110,500	49,000	33,000		1,500	39,000			2,662
2020-10-06	V	MMG	0.73	0.73	0.67	0.67	-0.04	114,889	60	0.67	0.75	43,111	20,000	30,000	16,000			2,500			2,278
2020-10-05	V	MMG	0.72	0.75	0.70	0.72		325,120	122	0.71	0.73	124,814	110,415	25,600	37,000			25,500			791
2020-10-02	V	MMG	0.70	0.72	0.64	0.72	0.01	368,722	109	0.70	0.74	187,302	53,500	68,500	27,500	1,000	9,500	20,000			1,420
2020-10-01	V	MMG	0.73	0.73	0.71	0.71	-0.02	103,294	71	0.70	0.75	31,957	21,500	6,500	36,000		1,500	4,000			1,687
2020-09-30	V	MMG	0.75	0.75	0.71	0.74	-0.01	223,603	88	0.73	0.76	78,250	68,000	18,000	28,500		5,000	24,300			1,518
2020-09-29	V	MMG	0.71	0.75	0.71	0.75	0.04	227,771	111	0.73	0.76	97,494	44,000	14,000	25,000		12,000	34,000			1,157
2020-09-28	V	MMG	0.73	0.75	0.68	0.72	0.04	402,824	154	0.69	0.72	210,364	82,500	5,500	42,000	500	5,500	51,000			2,960
2020-09-25	V	MMG	0.72	0.78	0.67	0.69	-0.03	333,259	173	0.66	0.71	136,171	88,500	21,500	43,500	500	2,000	37,100			3,988
2020-09-24	V	MMG	0.56	0.80	0.54	0.71	0.11	1,469,000	596	0.71	0.74	782,068	350,886	99,100	129,000		8,000	90,800			8,526
2020-09-23	V	MMG	0.66	0.70	0.60	0.60	-0.08	940,333	387	0.60	0.61	393,138	241,000	98,300	41,000		3,000	157,320			5,575
2020-09-22	V	MMG	0.74	0.74	0.67	0.69	-0.04	465,810	218	0.67	0.70	229,404	88,500	52,500	36,500	150	15,000	39,550			4,146
2020-09-21	V	MMG	0.79	0.79	0.70	0.75	-0.06	672,915	306	0.74	0.75	303,747	202,500	31,700	48,500		6,500	69,000			10,693
2020-09-18	V	MMG	0.79	0.85	0.78	0.83	0.05	205,659	96	0.80	0.84	140,640	40,000	2,500	9,500			10,500			2,429
2020-09-17	V	MMG	0.81	0.82	0.77	0.78	-0.03	255,734	114	0.78	0.80	162,582	36,500	20,500	12,000			22,500			1,652
2020-09-16	V	MMG	0.84	0.84	0.80	0.81	-0.03	212,700	132	0.80	0.84	119,669	42,000	11,000	19,000	50	7,500	11,000			2,481
2020-09-15	V	MMG	0.85	0.87	0.81	0.85		277,901	124	0.83	0.85	204,906	34,500	11,823	11,000		2,500	12,000			872
2020-09-14	V	MMG	0.85	0.87	0.80	0.85	-0.02	164,259	124	0.84	0.88	89,992	5,000	17,500	32,500		3,500	14,500			1,247
2020-09-11	V	MMG	0.86	0.89	0.84	0.87	-0.01	153,979	103	0.85	0.95	91,660	27,500	13,200	18,500			1,500			1,353
2020-09-10	V	MMG	0.98	0.98	0.88	0.88	-0.08	463,754	235	0.88	0.96	177,496	121,000	39,000	56,000	900	2,000	56,000			11,358
2020-09-09	V	MMG	0.99	1.00	0.94	0.96	-0.04	142,497	105	0.92	0.98	46,692	54,600	13,600	13,200		100	13,901			404
2020-09-08	V	MMG	0.91	1.00	0.87	0.98	0.03	626,368	182	0.91	1.03	266,540	194,970	86,500	16,500		11,000	38,000			10,858
2020-09-04	V	MMG	0.95	0.97	0.82	0.95	-0.02	503,026	265	0.85	0.96	245,502	99,540	32,000	48,000	300	7,000	65,500			5,184
2020-09-03	V	MMG	0.97	1.00	0.93	0.97		203,483	122	0.97	1.00	87,741	33,100	26,000	26,000	300	1,000	25,000			2,187