Stock Charts

Market Type

MTMD - Omnicane

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 18.05 0
2022-07-01 18.05 0
2022-06-30 18.05 0
2022-06-29 18.05 700
2022-06-28 18.05 1,100
2022-06-27 18.00 0
2022-06-24 18.00 0
2022-06-23 18.00 1
2022-06-22 18.00 2,300
2022-06-21 18.80 2,400
2022-06-20 18.80 0
2022-06-17 18.80 0
2022-06-16 18.80 169
2022-06-15 18.80 4,800
2022-06-14 18.80 12,700
2022-06-13 18.80 1,600
2022-06-10 18.80 5,906
2022-06-09 19.00 100,101
2022-06-08 19.75 558
2022-06-07 19.80 500
2022-06-06 19.80 60
2022-06-03 19.80 0
2022-06-02 19.80 2,583
2022-06-01 20.00 0
2022-05-31 20.00 417
2022-05-30 20.00 123
2022-05-27 20.00 600
2022-05-26 20.50 0
2022-05-25 20.50 174,630
2022-05-24 21.00 14,900
2022-05-23 21.75 2,507
2022-05-20 22.00 20
2022-05-19 22.00 15,200
2022-05-18 21.20 200
2022-05-17 21.10 0
2022-05-16 21.10 946
2022-05-13 21.45 900
2022-05-12 21.00 30,800
2022-05-11 21.50 81,750
2022-05-10 21.50 10,000
2022-05-09 21.50 1,500
2022-05-06 22.00 3,500
2022-05-05 22.00 10,200
2022-05-04 22.00 28,201
2022-05-02 21.20 0
2022-04-29 21.20 1,000
2022-04-28 21.00 0
2022-04-27 21.00 400
2022-04-26 20.50 1,004
2022-04-25 20.00 0
2022-04-22 20.00 0
2022-04-21 20.00 0
2022-04-20 20.00 1,100
2022-04-19 20.00 100
2022-04-18 19.50 0
2022-04-15 19.50 0
2022-04-14 19.50 0
2022-04-13 19.50 0
2022-04-12 19.50 4,700
2022-04-11 19.20 325
2022-04-08 19.50 0
2022-04-07 19.50 109,814
2022-04-06 20.00 0
2022-04-05 20.00 357
2022-04-04 20.20 54,800
2022-04-01 20.10 1,000
2022-03-31 19.90 22,200
2022-03-30 19.90 5,020
2022-03-29 19.90 500
2022-03-28 19.60 500
2022-03-25 19.60 4,500
2022-03-24 19.55 1,000
2022-03-23 19.60 101
2022-03-22 19.55 0
2022-03-21 19.55 5,100
2022-03-18 19.60 207
2022-03-17 19.60 10
2022-03-16 19.60 0
2022-03-15 19.60 0
2022-03-14 19.60 0
2022-03-11 19.60 15,000
2022-03-10 19.75 0
2022-03-09 19.75 0
2022-03-08 19.75 0
2022-03-07 19.75 0
2022-03-04 19.75 1,000
2022-03-03 19.75 6,875
2022-03-02 19.75 7,000
2022-02-28 20.00 5,645
2022-02-25 20.90 2,500
2022-02-24 20.00 0
2022-02-23 20.00 3,600
2022-02-22 20.00 0
2022-02-21 20.00 1,900
2022-02-18 20.95 600
2022-02-17 20.95 1,000
2022-02-16 21.00 1,650
2022-02-15 20.25 6,400
2022-02-14 19.50 100
2022-02-11 18.50 400
2022-02-10 18.00 2,580
2022-02-09 17.50 2,000
2022-02-08 17.60 0
2022-02-07 17.60 500
2022-02-04 18.00 400
2022-02-03 17.50 0
2022-01-31 17.50 0
2022-01-28 17.50 61
2022-01-27 17.50 714
2022-01-26 17.50 2,300
2022-01-25 17.50 1,400
2022-01-24 17.50 3,100
2022-01-21 17.50 7,685
2022-01-20 17.30 0
2022-01-19 17.30 0
2022-01-17 17.30 0
2022-01-14 17.30 200
2022-01-13 17.25 5,704
2022-01-12 17.25 0
2022-01-11 17.25 0
2022-01-10 17.25 5,500
2022-01-07 17.25 600
2022-01-06 17.25 0
2022-01-05 17.25 0
2022-01-04 17.25 127
2021-12-31 17.25 10,420
2021-12-30 17.25 14,300
2021-12-29 17.20 1,865
2021-12-28 17.00 3,320
2021-12-27 17.50 0
2021-12-24 17.50 300
2021-12-23 17.50 1,400
2021-12-22 17.50 1,740
2021-12-21 17.70 2,000
2021-12-20 17.50 700
2021-12-17 18.00 1,200
2021-12-16 17.50 31,800
2021-12-15 17.50 1,500
2021-12-14 17.50 2,400
2021-12-13 17.50 1,800
2021-12-10 18.90 50
2021-12-09 18.90 0
2021-12-08 18.90 2,327
2021-12-07 18.00 3
2021-12-06 18.00 640
2021-12-03 18.00 100
2021-12-03 18.00 100
2021-12-02 17.45 0
2021-12-01 17.45 0
2021-11-30 17.45 3,000
2021-11-29 17.45 2,500
2021-11-26 18.00 2,618
2021-11-25 18.90 100
2021-11-24 19.00 0
2021-11-23 19.00 0
2021-11-22 19.00 700
2021-11-19 19.00 4,900
2021-11-18 18.00 0
2021-11-17 18.00 0
2021-11-16 18.00 0
2021-11-15 18.00 1,460
2021-11-12 17.50 1,087
2021-11-11 17.50 100
2021-11-10 17.00 7,000
2021-11-09 17.40 0
2021-11-08 17.40 4,000
2021-11-05 17.50 4,500
2021-11-03 17.50 6,000
2021-10-29 17.50 6,000
2021-10-28 17.50 62
2021-10-27 17.50 117
2021-10-26 17.50 117
2021-10-25 17.50 0
2021-10-22 17.50 2,900
2021-10-21 17.80 2,025
2021-10-20 17.80 0
2021-10-19 17.80 852
2021-10-18 17.90 0
2021-10-15 17.90 3,220
2021-10-14 18.00 0
2021-10-13 18.00 0
2021-10-12 18.00 2,000
2021-10-11 18.05 4,500
2021-10-08 18.00 4,100
2021-10-07 18.30 6,100
2021-10-06 18.30 4,000
2021-10-05 18.20 1,660
2021-10-04 17.90 100
2021-10-01 17.80 131
2021-09-30 17.80 200
2021-09-29 17.90 2,725
2021-09-28 17.55 30,000
2021-09-27 18.80 56,000
2021-09-24 19.00 2,100
2021-09-23 18.00 0
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