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 (%)
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%)
May 01, 2018 0.4500 0.4500 0.4400 0.4500 19,500 -0.02(-4.26%)
Apr 30, 2018 0.4200 0.4900 0.4200 0.4700 26,000 +0.06(+14.63%)
Apr 27, 2018 0.4000 0.4100 0.4000 0.4100 8,500 +0.03(+7.89%)
Apr 25, 2018 0.3800 0.3800 0.3800 0 -0.05(-11.63%)
Apr 24, 2018 0.4600 0.4600 0.4300 0.4300 20,830 -0.04(-8.51%)
Apr 23, 2018 0.4900 0.4900 0.4700 0.4700 49,000 -0.01(-2.08%)
Apr 20, 2018 0.4800 0.4800 0.4700 0.4800 25,000 -0.01(-2.04%)
Apr 19, 2018 0.4950 0.5000 0.4900 0.4900 41,000 +0.02(+3.16%)
Apr 18, 2018 0.5100 0.5100 0.4750 0.4750 71,500 -0.04(-6.86%)
Apr 17, 2018 0.5100 0.5100 0.5100 0.5100 45,000 +0.00(+0.00%)
Apr 16, 2018 0.5000 0.5100 0.5000 0.5100 46,250 +0.01(+2.00%)
Apr 13, 2018 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Apr 10, 2018 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 06, 2018 0.4800 0.4800 0.4800 0 +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.