Stock Charts

Market Type

MTMD - Omnicane

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 18.00 625
2021-09-21 18.00 1,300
2021-09-20 17.10 1,000
2021-09-17 17.00 45,621
2021-09-16 17.60 200
2021-09-15 18.00 33,050
2021-09-14 18.90 200
2021-09-13 18.90 0
2021-09-10 18.90 2,000
2021-09-09 18.40 7,700
2021-09-08 19.00 4,400
2021-09-07 18.60 0
2021-09-06 18.60 0
2021-09-03 18.60 0
2021-09-02 18.60 9,000
2021-09-01 18.70 8,700
2021-08-31 18.90 2,100
2021-08-30 18.90 1,000
2021-08-27 18.65 9,400
2021-08-26 18.65 5,808
2021-08-25 19.00 55,200
2021-08-24 18.75 2,600
2021-08-23 18.60 8,812
2021-08-20 20.00 16,834
2021-08-19 19.60 0
2021-08-18 19.60 200
2021-08-17 18.70 1,849
2021-08-16 18.30 305
2021-08-13 18.00 0
2021-08-12 18.00 100
2021-08-11 19.00 1,200
2021-08-10 19.45 19,600
2021-08-09 18.50 4,200
2021-08-06 20.20 175
2021-08-05 20.20 200
2021-08-04 18.35 100
2021-08-03 18.50 1,400
2021-08-02 19.60 1,700
2021-07-30 19.70 8,901
2021-07-29 19.80 0
2021-07-28 19.80 3,200
2021-07-27 19.50 17,500
2021-07-26 19.80 8,700
2021-07-23 20.00 2,000
2021-07-22 20.00 600
2021-07-21 20.40 0
2021-07-20 20.40 1,900
2021-07-19 20.50 0
2021-07-16 20.50 12,300
2021-07-15 20.50 5,050
2021-07-14 20.50 2,100
2021-07-13 20.90 300
2021-07-12 20.90 32,700
2021-07-09 20.70 2,000
2021-07-08 20.50 5,700
2021-07-07 20.45 5,000
2021-07-06 20.70 200
2021-07-05 21.40 4,640
2021-07-02 19.20 1,660
2021-07-01 18.90 14,500
2021-06-30 18.90 5,200
2021-06-29 18.00 4,600
2021-06-28 17.50 5,400
2021-06-25 17.50 4,500
2021-06-24 17.75 2,300
2021-06-23 17.90 5,600
2021-06-22 19.50 1,000
2021-06-21 19.50 4,100
2021-06-18 20.00 9,370
2021-06-17 20.80 9,780
2021-06-16 20.00 6,232
2021-06-15 17.50 2,900
2021-06-14 16.55 1,388
2021-06-11 15.50 1,000
2021-06-10 15.20 100
2021-06-09 16.00 2,300
2021-06-08 16.00 3,700
2021-06-07 16.00 220
2021-06-04 16.00 8,800
2021-06-03 15.60 400
2021-06-02 15.60 6,962
2021-06-01 15.45 19,900
2021-05-31 15.10 2,700
2021-05-28 15.10 920
2021-05-27 15.45 116
2021-05-26 15.30 1,800
2021-05-25 15.00 12,707
2021-05-24 14.60 0
2021-05-21 14.60 2,200
2021-05-20 14.60 5,126
2021-05-19 15.00 0
2021-05-18 15.00 4,400
2021-05-17 14.75 60
2021-05-13 14.75 0
2021-05-12 14.75 0
2021-05-11 14.75 200
2021-05-10 14.75 1,000
2021-05-07 15.00 3,000
2021-05-06 15.00 0
2021-05-05 15.00 2,000
2021-05-04 15.00 3,900
2021-05-03 15.25 0
2021-04-30 15.25 2,822
2021-04-29 15.00 21,200
2021-04-27 14.50 21
2021-04-26 14.50 20,100
2021-04-23 14.50 53,800
2021-04-22 14.50 2,500
2021-04-21 15.00 0
2021-04-20 15.00 0
2021-04-20 15.00 0
2021-04-19 15.00 32,200
2021-04-16 15.00 6,000
2021-04-15 14.50 0
2021-04-15 14.50 0
2021-04-14 14.50 0
2021-04-12 14.50 10,000
2021-04-09 14.15 10
2021-04-08 14.15 400
2021-04-07 14.15 2,200
2021-04-06 14.05 21,274
2021-04-05 14.00 5,600
2021-04-02 14.00 100
2021-04-01 12.15 700
2021-03-31 13.90 800
2021-03-30 14.00 0
2021-03-29 14.00 15,500
2021-03-26 14.00 0
2021-03-25 14.00 0
2021-03-24 14.00 0
2021-03-23 14.00 500
2021-03-22 13.90 38,414
2021-03-19 14.00 1,200
2021-03-18 15.00 0
2021-03-17 15.00 0
2021-03-16 15.00 10
2021-03-15 15.00 200
2021-03-09 15.00 3,400
2021-03-08 15.10 106,128
2021-03-05 15.00 9,300
2021-03-04 15.00 0
2021-03-03 15.00 0
2021-03-02 15.00 1,200
2021-03-01 15.00 0
2021-02-26 15.00 0
2021-02-25 15.00 0
2021-02-24 15.00 4,000
2021-02-23 15.40 0
2021-02-22 15.40 2,150
2021-02-19 15.50 262
2021-02-18 15.50 18,901
2021-02-17 15.75 100
2021-02-16 15.85 15,000
2021-02-15 15.90 106
2021-02-11 16.00 15
2021-02-10 16.00 10,001
2021-02-09 16.00 0
2021-02-08 16.00 200
2021-02-05 16.00 1,049
2021-02-04 16.00 3,200
2021-02-03 16.00 2,871
2021-02-02 16.50 1,000
2021-01-29 16.50 300
2021-01-27 16.50 2,500
2021-01-26 16.50 600
2021-01-25 16.00 2,100
2021-01-22 16.00 4,520
2021-01-21 16.00 3,030
2021-01-20 15.90 100
2021-01-19 15.30 7,700
2021-01-18 15.30 100
2021-01-15 15.50 1,500
2021-01-14 15.30 500
2021-01-13 15.55 700
2021-01-12 16.00 39,813
2021-01-11 15.40 0
2021-01-08 15.40 2,200
2021-01-07 15.10 828
2021-01-06 15.10 0
2021-01-05 15.10 1,900
2021-01-04 15.10 0
2020-12-31 15.10 1,200
2020-12-30 15.10 500
2020-12-29 15.10 1,100
2020-12-28 15.00 300
2020-12-24 15.10 400
2020-12-23 15.00 2,080
2020-12-22 15.00 4,300
2020-12-21 15.05 0
2020-12-18 15.05 200
2020-12-17 15.05 1,000
2020-12-16 15.00 0
2020-12-15 15.00 0
2020-12-14 15.00 2,951
2020-12-11 15.40 5,500
2020-12-10 15.40 200
2020-12-10 15.40 200
2020-12-09 15.00 0
2020-12-08 15.00 24
2020-12-07 15.00 5,000
2020-12-04 15.50 700
2020-12-03 15.00 0
2020-12-02 15.00 3,325
2020-12-01 14.50 15,550
2020-11-30 15.00 1,400
2020-11-27 14.00 0
2020-11-26 14.00 100
2020-11-25 15.00 14,400
2020-11-24 13.90 2,200
2020-11-23 13.70 0
2020-11-20 13.70 1,500
2020-11-19 13.70 4,300
2020-11-18 13.80 0
2020-11-17 13.80 2,000
2020-11-16 13.00 500
2020-11-13 13.00 0
2020-11-12 13.00 0
2020-11-11 13.00 0
2020-11-10 13.00 0
2020-11-09 13.00 0
2020-11-06 13.00 0
2020-11-05 13.00 0
2020-11-04 13.00 0
2020-11-03 13.00 0
2020-10-30 13.00 3,800
2020-10-29 13.00 0
2020-10-28 13.00 0
2020-10-27 13.00 116,500
2020-10-26 13.00 1,162
2020-10-23 13.00 0
2020-10-22 13.00 13,500
2020-10-21 13.00 0
2020-10-20 13.00 9,086
2020-10-19 13.00 18,170
2020-10-16 13.00 100
2020-10-15 13.00 500
2020-10-14 13.80 0
2020-10-13 13.80 0
2020-10-12 13.80 0
2020-10-09 13.80 200
2020-10-08 13.00 0
2020-10-07 13.00 900
2020-10-06 13.00 3,700
2020-10-05 13.00 2,100
2020-10-02 13.60 1,060
2020-10-01 13.60 1,324
2020-09-30 13.60 1,000
2020-09-29 13.75 100
2020-09-28 13.75 5,160
2020-09-25 13.75 27,500
2020-09-24 13.75 0
2020-09-23 13.75 3,942
2020-09-22 14.00 2,970