Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Govermedia Plus Canada Corp (CSE: MPLS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2019 0.0800 0.0800 0 +0.00(+0.00%)
Apr 25, 2019 0.0800 0.0800 0.0800 0.0800 3,436 +0.05(+166.67%)
Apr 23, 2019 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Mar 29, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 26, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 21, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 20, 2019 0.0850 0.0850 0.0850 0.0850 13,500 +0.00(+0.00%)
Mar 19, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Mar 18, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 15, 2019 0.0800 0.0800 0.0800 0.0800 17,948 +0.00(+0.00%)
Mar 14, 2019 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Mar 13, 2019 0.0800 0.0850 0.0800 0.0850 19,000 +0.01(+6.25%)
Mar 11, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Mar 08, 2019 0.0800 0.0850 0.0650 0.0650 44,000 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Mar 05, 2019 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-11.76%)
Mar 04, 2019 0.0900 0.0900 0.0850 0.0850 14,500 -0.00(-5.56%)
Mar 01, 2019 0.0800 0.0900 0.0800 0.0900 10,000 +0.01(+12.50%)
Feb 26, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 25, 2019 0.0800 0.0800 0.0650 0.0750 83,600 -0.01(-16.67%)
Feb 21, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 20, 2019 0.0950 0.0950 0.0950 0.0950 1,161 +0.00(+0.00%)
Feb 15, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 13, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 11, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Feb 08, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Feb 07, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 06, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.03(+42.86%)
Feb 01, 2019 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Jan 31, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jan 30, 2019 0.1000 0.1000 0.1000 0.1000 4,388 -0.02(-16.67%)
Jan 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 24, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 23, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.02(+25.00%)
Jan 22, 2019 0.0850 0.0850 0.0800 0.0800 12,000 +0.02(+33.33%)
Jan 21, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jan 11, 2019 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 -0.06(-54.55%)
Dec 28, 2018 0.0900 0.1100 0.0900 0.1100 66,000 +0.02(+29.41%)
Dec 27, 2018 0.0900 0.1000 0.0550 0.0850 155,000 +0.01(+6.25%)
Dec 21, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 19, 2018 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Dec 18, 2018 0.1000 0.1000 0.0900 0.0900 212,000 +0.00(+0.00%)
Dec 14, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 13, 2018 0.1200 0.1200 0.1000 0.1000 78,000 -0.03(-23.08%)
Dec 11, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 06, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 04, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 03, 2018 0.1300 0.1300 0.1000 0.1200 196,000 -0.01(-7.69%)
Nov 30, 2018 0.1300 0.1300 0.1300 0.1300 104,700 +0.03(+30.00%)
Nov 29, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Nov 28, 2018 0.1000 0.1000 0.0900 0.1000 71,000 +0.00(+0.00%)
Nov 27, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 26, 2018 0.1250 0.1250 0.1000 0.1000 36,500 -0.02(-20.00%)
Nov 21, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 16, 2018 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Nov 15, 2018 0.1500 0.1550 0.1500 0.1550 7,000 +0.03(+24.00%)
Nov 14, 2018 0.1400 0.1400 0.1250 0.1250 10,000 -0.04(-21.88%)
Nov 13, 2018 0.1450 0.1600 0.1450 0.1600 59,500 +0.02(+10.34%)
Nov 12, 2018 0.1400 0.1450 0.1250 0.1450 60,000 +0.00(+0.00%)
Nov 09, 2018 0.1450 0.1550 0.1450 0.1450 2,300 -0.01(-3.33%)
Nov 08, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+15.38%)
Nov 06, 2018 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Oct 30, 2018 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Oct 29, 2018 0.1300 0.1300 0.1300 0.1300 7,000 -0.01(-7.14%)
Oct 25, 2018 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 24, 2018 0.1550 0.1550 0.1550 0.1550 3,500 +0.04(+29.17%)
Oct 23, 2018 0.1300 0.1300 0.1200 0.1200 51,000 -0.02(-11.11%)
Oct 22, 2018 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+8.00%)
Oct 19, 2018 0.1250 0.1700 0.1250 0.1250 129,000 -0.05(-30.56%)
Oct 16, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 12, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 11, 2018 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Oct 10, 2018 0.1750 0.1750 0.1600 0.1600 10,499 -0.02(-11.11%)
Oct 09, 2018 0.2100 0.2250 0.1800 0.1800 29,200 +0.01(+5.88%)
Oct 04, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 03, 2018 0.2000 0.2000 0.1700 0.1700 11,000 -0.03(-15.00%)
Oct 02, 2018 0.2800 0.2800 0.2000 0.2000 30,000 -0.10(-33.33%)
Oct 01, 2018 0.2300 0.3300 0.2300 0.3000 26,500 +0.10(+50.00%)
Sep 28, 2018 0.2000 0.2000 0.1900 0.2000 27,000 +0.01(+5.26%)
Sep 27, 2018 0.1600 0.1900 0.1600 0.1900 59,500 +0.04(+26.67%)
Sep 26, 2018 0.1100 0.1500 0.1100 0.1500 153,000 +0.04(+42.86%)
Sep 25, 2018 0.1350 0.1350 0.1000 0.1050 59,000 -0.04(-27.59%)
Sep 21, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Sep 20, 2018 0.1500 0.1500 0.1250 0.1300 33,000 -0.02(-16.13%)
Sep 18, 2018 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Sep 14, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 13, 2018 0.1750 0.1750 0.1700 0.1700 1,000 +0.00(+0.00%)
Sep 12, 2018 0.2000 0.2000 0.1550 0.1700 80,500 -0.03(-15.00%)
Sep 10, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Sep 06, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Sep 05, 2018 0.2200 0.2200 0.2100 0.2100 7,000 -0.01(-4.55%)
Sep 04, 2018 0.2200 0.2200 0.2100 0.2200 4,100 +0.00(+0.00%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 30, 2018 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Aug 27, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 24, 2018 0.2500 0.2700 0.2500 0.2500 3,500 +0.01(+4.17%)
Aug 23, 2018 0.2500 0.2500 0.2400 0.2400 3,000 -0.04(-14.29%)
Aug 22, 2018 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Aug 21, 2018 0.2900 0.2900 0.2600 0.2600 1,839 +0.00(+0.00%)
Aug 20, 2018 0.2800 0.2800 0.2600 0.2600 23,000 +0.02(+8.33%)
Aug 17, 2018 0.2400 0.2450 0.2400 0.2400 5,000 -0.01(-2.04%)
Aug 15, 2018 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Aug 14, 2018 0.2700 0.2700 0.2600 0.2600 12,400 -0.01(-3.70%)
Aug 13, 2018 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Aug 08, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 03, 2018 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Aug 02, 2018 0.2850 0.2850 0.2850 0.2850 2,000 +0.00(+0.00%)
Aug 01, 2018 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Jul 31, 2018 0.2850 0.2850 0.2850 0.2850 900 +0.00(+0.00%)
Jul 27, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 26, 2018 0.2850 0.2850 0.2800 0.2850 11,000 -0.01(-3.39%)
Jul 25, 2018 0.2700 0.2950 0.2700 0.2950 2,000 +0.00(+0.00%)
Jul 23, 2018 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Jul 19, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jul 18, 2018 0.2950 0.2950 0.2900 0.2900 8,500 +0.00(+0.00%)
Jul 17, 2018 0.2800 0.3000 0.2800 0.2900 43,500 +0.00(+0.00%)
Jul 16, 2018 0.2900 0.2900 0.2900 0.2900 6,750 -0.01(-3.33%)
Jul 12, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 11, 2018 0.3100 0.3200 0.3100 0.3200 45,000 +0.02(+6.67%)
Jul 10, 2018 0.3150 0.3150 0.3000 0.3000 16,100 -0.03(-7.69%)
Jul 09, 2018 0.3350 0.3200 0.3250 53,100 -0.01(-2.99%)
Jul 06, 2018 0.3350 0.3400 0.3300 0.3350 57,600 +0.01(+1.52%)
Jul 05, 2018 0.3500 0.3700 0.3300 0.3300 351,600 +0.00(+0.00%)
Jul 04, 2018 0.3250 0.3350 0.3000 0.3300 253,250 +0.01(+1.54%)
Jul 03, 2018 0.3100 0.3600 0.2950 0.3250 764,400 +0.09(+38.30%)
Jun 29, 2018 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Jun 28, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Jun 27, 2018 0.2500 0.2500 0.2100 0.2100 125,100 -0.04(-16.00%)
Jun 26, 2018 0.2600 0.2600 0.2500 0.2500 13,500 +0.00(+0.00%)
Jun 25, 2018 0.2850 0.2850 0.2500 0.2500 13,500 -0.03(-10.71%)
Jun 22, 2018 0.2450 0.2800 0.2250 0.2800 28,100 +0.07(+33.33%)
Jun 21, 2018 0.2800 0.2800 0.2100 0.2100 37,250 -0.08(-27.59%)
Jun 20, 2018 0.2950 0.2950 0.2800 0.2900 79,250 -0.01(-1.69%)
Jun 19, 2018 0.3000 0.3000 0.2950 0.2950 42,100 +0.01(+1.72%)
Jun 18, 2018 0.2650 0.2900 0.2650 0.2900 75,000 +0.06(+28.89%)
Jun 15, 2018 0.2600 0.2250 0.2250 25,000 -0.04(-13.46%)
Jun 13, 2018 0.2600 0.2600 0.2600 0 +0.04(+18.18%)
Jun 12, 2018 0.2500 0.2500 0.2200 0.2200 35,100 -0.04(-15.38%)
Jun 11, 2018 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+1.96%)
Jun 08, 2018 0.2700 0.2700 0.2550 0.2550 11,000 -0.02(-5.56%)
Jun 07, 2018 0.2800 0.2800 0.2700 0.2700 21,550 -0.01(-5.26%)
Jun 06, 2018 0.3100 0.3100 0.2800 0.2850 69,500 -0.02(-5.00%)
Jun 05, 2018 0.3100 0.3100 0.3000 0.3000 2,800 -0.01(-3.23%)
Jun 04, 2018 0.3400 0.3500 0.3100 0.3100 222,000 +0.03(+10.71%)
Jun 01, 2018 0.3000 0.3000 0.2800 0.2800 19,000 -0.04(-12.50%)
May 31, 2018 0.2850 0.3200 0.2850 0.3200 7,000 +0.02(+6.67%)
May 30, 2018 0.2600 0.3000 0.2400 0.3000 218,000 +0.02(+7.14%)
May 29, 2018 0.2500 0.3250 0.2450 0.2800 297,500 +0.07(+33.33%)
May 28, 2018 0.2400 0.2400 0.2100 0.2100 19,100 -0.03(-12.50%)
May 25, 2018 0.2300 0.2500 0.2000 0.2400 22,250 -0.01(-4.00%)
May 24, 2018 0.3000 0.3000 0.2500 0.2500 191,330 -0.02(-7.41%)
May 23, 2018 0.2800 0.2800 0.2700 0.2700 5,000 -0.03(-10.00%)
May 22, 2018 0.3000 0.3000 0.3000 0.3000 18,000 +0.01(+3.45%)
May 18, 2018 0.2900 0.2900 0.2900 0 -0.05(-14.71%)
May 17, 2018 0.3400 0.3400 0.3400 0.3400 4,340 -0.02(-5.56%)
May 16, 2018 0.3700 0.3800 0.3600 0.3600 21,500 -0.02(-5.26%)
May 15, 2018 0.3900 0.3900 0.3800 0.3800 8,000 -0.01(-2.56%)
May 14, 2018 0.4400 0.4400 0.3900 0.3900 51,200 -0.05(-11.36%)
May 11, 2018 0.4450 0.4450 0.4400 0.4400 17,000 -0.01(-2.22%)
May 10, 2018 0.4700 0.4700 0.4500 0.4500 43,000 -0.01(-2.17%)
May 09, 2018 0.4800 0.4800 0.4550 0.4600 64,988 -0.01(-3.16%)
May 08, 2018 0.4600 0.4750 0.4450 0.4750 180,907 +0.02(+5.56%)
May 07, 2018 0.4700 0.4700 0.4500 0.4500 2,000 +0.01(+2.27%)
May 04, 2018 0.4700 0.4700 0.4400 0.4400 13,500 +0.01(+1.15%)
May 03, 2018 0.4400 0.4400 0.4350 0.4350 8,000 -0.02(-3.33%)
May 02, 2018 0.4300 0.4500 0.4300 0.4500 7,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.