Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannvas Medtech Inc (CSE: MTEC )

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 30, 2019 0.2500 0.2550 0.2450 0.2550 7,957 +0.02(+6.25%)
Apr 29, 2019 0.2300 0.2500 0.2300 0.2400 32,643 -0.01(-4.00%)
Apr 26, 2019 0.2550 0.2550 0.2450 0.2500 12,800 +0.00(+0.00%)
Apr 25, 2019 0.2500 0.2500 0.2500 0.2500 1,227 +0.01(+2.04%)
Apr 24, 2019 0.2450 0.2450 0.2400 0.2450 114,967 +0.00(+0.00%)
Apr 23, 2019 0.2400 0.2450 0.2400 0.2450 59,700 +0.01(+4.26%)
Apr 22, 2019 0.2450 0.2500 0.2350 0.2350 50,975 -0.02(-6.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Apr 17, 2019 0.2600 0.2600 0.2550 0.2550 72,485 +0.01(+2.00%)
Apr 16, 2019 0.2600 0.2600 0.2500 0.2500 6,200 -0.01(-1.96%)
Apr 15, 2019 0.2500 0.2550 0.2500 0.2550 22,312 -0.01(-1.92%)
Apr 12, 2019 0.2600 0.2600 0.2500 0.2600 33,200 +0.01(+1.96%)
Apr 11, 2019 0.2600 0.2600 0.2550 0.2550 41,172 +0.01(+2.00%)
Apr 10, 2019 0.2500 0.2500 0.2450 0.2500 6,456 +0.00(+0.00%)
Apr 09, 2019 0.2600 0.2650 0.2500 0.2500 86,377 -0.02(-5.66%)
Apr 08, 2019 0.2550 0.2650 0.2550 0.2650 21,283 +0.00(+0.00%)
Apr 05, 2019 0.2600 0.2650 0.2500 0.2650 24,066 +0.00(+0.00%)
Apr 04, 2019 0.2650 0.2650 0.2650 0.2650 147,609 +0.00(+0.00%)
Apr 03, 2019 0.2700 0.2700 0.2550 0.2650 19,517 +0.00(+0.00%)
Apr 02, 2019 0.2700 0.2700 0.2400 0.2650 45,807 -0.01(-1.85%)
Apr 01, 2019 0.2650 0.2700 0.2650 0.2700 7,204 +0.00(+0.00%)
Mar 29, 2019 0.2800 0.2800 0.2700 0.2700 60,460 -0.01(-1.82%)
Mar 28, 2019 0.2800 0.2850 0.2700 0.2750 44,927 +0.00(+0.00%)
Mar 27, 2019 0.2800 0.2800 0.2700 0.2750 18,500 +0.00(+0.00%)
Mar 26, 2019 0.2750 0.2800 0.2650 0.2750 164,550 +0.01(+3.77%)
Mar 25, 2019 0.2750 0.2750 0.2550 0.2650 151,000 -0.01(-3.64%)
Mar 22, 2019 0.2800 0.2800 0.2700 0.2750 36,800 -0.01(-5.17%)
Mar 21, 2019 0.2900 0.2900 0.2750 0.2900 84,583 -0.01(-3.33%)
Mar 20, 2019 0.2750 0.3000 0.2700 0.3000 127,313 +0.01(+3.45%)
Mar 19, 2019 0.3000 0.3000 0.2850 0.2900 16,900 +0.00(+0.00%)
Mar 18, 2019 0.2900 0.2950 0.2800 0.2900 47,442 +0.00(+0.00%)
Mar 15, 2019 0.2900 0.2900 0.2800 0.2900 47,179 +0.00(+0.00%)
Mar 14, 2019 0.2900 0.2950 0.2850 0.2900 38,042 -0.01(-3.33%)
Mar 13, 2019 0.3000 0.3200 0.2600 0.3000 251,458 +0.01(+3.45%)
Mar 12, 2019 0.2700 0.2900 0.2700 0.2900 104,500 +0.02(+9.43%)
Mar 11, 2019 0.2700 0.2700 0.2550 0.2650 59,176 +0.00(+0.00%)
Mar 08, 2019 0.2600 0.2700 0.2500 0.2650 87,152 +0.01(+1.92%)
Mar 07, 2019 0.2700 0.2700 0.2600 0.2600 36,158 +0.00(+0.00%)
Mar 06, 2019 0.2650 0.2650 0.2500 0.2600 12,335 -0.01(-1.89%)
Mar 05, 2019 0.2600 0.2650 0.2350 0.2650 58,330 +0.01(+1.92%)
Mar 04, 2019 0.2550 0.2650 0.2450 0.2600 82,369 +0.02(+6.12%)
Mar 01, 2019 0.2550 0.2550 0.2400 0.2450 20,689 -0.01(-3.92%)
Feb 28, 2019 0.2600 0.2600 0.2550 0.2550 282,639 +0.00(+0.00%)
Feb 27, 2019 0.2600 0.2650 0.2450 0.2550 44,709 +0.01(+2.00%)
Feb 26, 2019 0.2650 0.2650 0.2450 0.2500 54,664 +0.00(+0.00%)
Feb 25, 2019 0.2500 0.2650 0.2500 0.2500 148,701 -0.03(-10.71%)
Feb 22, 2019 0.2700 0.2800 0.2650 0.2800 14,907 +0.00(+0.00%)
Feb 21, 2019 0.2700 0.2800 0.2600 0.2800 16,642 +0.00(+0.00%)
Feb 20, 2019 0.2800 0.2850 0.2800 0.2800 15,110 +0.01(+1.82%)
Feb 19, 2019 0.2600 0.2900 0.2450 0.2750 163,168 +0.01(+1.85%)
Feb 15, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 14, 2019 0.2650 0.2700 0.2650 0.2700 51,649 +0.01(+1.89%)
Feb 13, 2019 0.2850 0.2850 0.2650 0.2650 98,197 -0.02(-8.62%)
Feb 12, 2019 0.2950 0.2950 0.2900 0.2900 1,123 +0.01(+3.57%)
Feb 11, 2019 0.2850 0.2950 0.2700 0.2800 42,254 -0.01(-3.45%)
Feb 08, 2019 0.3050 0.3050 0.2900 0.2900 5,100 -0.02(-4.92%)
Feb 07, 2019 0.3000 0.3050 0.2900 0.3050 12,613 +0.01(+1.67%)
Feb 06, 2019 0.3200 0.3300 0.2950 0.3000 132,850 -0.01(-3.23%)
Feb 05, 2019 0.3050 0.3200 0.3000 0.3100 39,797 +0.01(+3.33%)
Feb 04, 2019 0.3000 0.3200 0.2850 0.3000 130,733 +0.01(+1.69%)
Feb 01, 2019 0.3000 0.3000 0.2800 0.2950 30,757 +0.01(+1.72%)
Jan 31, 2019 0.2700 0.2900 0.2700 0.2900 18,707 +0.00(+0.00%)
Jan 30, 2019 0.2900 0.3000 0.2700 0.2900 91,742 +0.00(+0.00%)
Jan 29, 2019 0.2650 0.2900 0.2650 0.2900 66,435 +0.01(+5.45%)
Jan 28, 2019 0.2800 0.2800 0.2700 0.2750 88,689 -0.01(-5.17%)
Jan 25, 2019 0.3000 0.3000 0.2900 0.2900 12,000 -0.01(-3.33%)
Jan 24, 2019 0.3100 0.3100 0.2950 0.3000 32,938 +0.00(+0.00%)
Jan 23, 2019 0.3050 0.3050 0.3000 0.3000 16,812 +0.00(+0.00%)
Jan 22, 2019 0.3000 0.3000 0.3000 0.3000 3,156 +0.01(+3.45%)
Jan 21, 2019 0.3000 0.3000 0.2900 0.2900 15,790 -0.01(-3.33%)
Jan 18, 2019 0.3000 0.3000 0.2900 0.3000 11,500 +0.01(+3.45%)
Jan 17, 2019 0.3000 0.3000 0.2900 0.2900 4,550 +0.00(+0.00%)
Jan 16, 2019 0.2900 0.2900 0.2900 0.2900 571 +0.01(+3.57%)
Jan 15, 2019 0.3000 0.3000 0.2750 0.2800 36,222 -0.02(-6.67%)
Jan 14, 2019 0.2800 0.3000 0.2800 0.3000 79,643 +0.02(+7.14%)
Jan 11, 2019 0.3000 0.3000 0.2700 0.2800 48,569 -0.02(-6.67%)
Jan 10, 2019 0.3150 0.3200 0.2950 0.3000 52,235 -0.02(-4.76%)
Jan 09, 2019 0.3150 0.3150 0.3000 0.3150 82,500 -0.01(-1.56%)
Jan 08, 2019 0.3200 0.3300 0.3150 0.3200 19,150 +0.01(+3.23%)
Jan 07, 2019 0.2800 0.3100 0.2800 0.3100 22,214 +0.02(+6.90%)
Jan 04, 2019 0.2900 0.3000 0.2900 0.2900 10,657 -0.01(-3.33%)
Jan 03, 2019 0.2950 0.3000 0.2950 0.3000 1,600 +0.00(+0.00%)
Jan 02, 2019 0.3100 0.3100 0.3000 0.3000 11,042 -0.01(-1.64%)
Dec 31, 2018 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Dec 28, 2018 0.3000 0.3050 0.2800 0.2850 9,441 -0.02(-5.00%)
Dec 27, 2018 0.2750 0.3000 0.2750 0.3000 10,128 +0.04(+15.38%)
Dec 24, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 21, 2018 0.2650 0.2700 0.2450 0.2500 22,012 -0.02(-7.41%)
Dec 20, 2018 0.2850 0.2900 0.2700 0.2700 12,971 -0.02(-6.90%)
Dec 19, 2018 0.2800 0.2900 0.2400 0.2900 54,785 +0.01(+5.45%)
Dec 18, 2018 0.2700 0.2750 0.2700 0.2750 1,500 +0.01(+1.85%)
Dec 17, 2018 0.2800 0.2800 0.2600 0.2700 26,616 -0.02(-6.90%)
Dec 14, 2018 0.2900 0.2900 0.2900 0.2900 29,500 +0.00(+0.00%)
Dec 13, 2018 0.2900 0.2950 0.2800 0.2900 207,284 +0.01(+3.57%)
Dec 12, 2018 0.2900 0.3150 0.2800 0.2800 13,165 -0.03(-11.11%)
Dec 11, 2018 0.3150 0.3150 0.3150 0.3150 2,100 -0.01(-1.56%)
Dec 10, 2018 0.3000 0.3200 0.3000 0.3200 5,000 +0.03(+8.47%)
Dec 07, 2018 0.2500 0.2950 0.2500 0.2950 128,009 +0.04(+18.00%)
Dec 06, 2018 0.2900 0.2900 0.2500 0.2500 230,728 -0.03(-10.71%)
Dec 05, 2018 0.2800 0.2800 0.2400 0.2800 39,500 -0.01(-3.45%)
Dec 04, 2018 0.2800 0.2950 0.2600 0.2900 46,562 +0.00(+0.00%)
Dec 03, 2018 0.3000 0.3250 0.2900 0.2900 38,813 -0.02(-4.92%)
Nov 30, 2018 0.3050 0.3050 0.3050 0.3050 4,800 -0.02(-6.15%)
Nov 29, 2018 0.3300 0.3300 0.3050 0.3250 2,943 -0.01(-1.52%)
Nov 28, 2018 0.3350 0.3350 0.3000 0.3300 23,532 +0.00(+0.00%)
Nov 27, 2018 0.3350 0.3400 0.3100 0.3300 24,500 +0.00(+0.00%)
Nov 26, 2018 0.3600 0.3600 0.2950 0.3300 59,130 -0.01(-4.35%)
Nov 23, 2018 0.3450 0.3450 0.3300 0.3450 29,100 +0.01(+4.55%)
Nov 22, 2018 0.3200 0.3300 0.3000 0.3300 30,300 +0.00(+0.00%)
Nov 21, 2018 0.3000 0.3500 0.3000 0.3300 131,607 +0.02(+6.45%)
Nov 20, 2018 0.3200 0.3300 0.3000 0.3100 34,356 -0.01(-1.59%)
Nov 19, 2018 0.3350 0.3350 0.3100 0.3150 18,524 -0.02(-5.97%)
Nov 16, 2018 0.3350 0.3350 0.3150 0.3350 28,200 +0.01(+1.52%)
Nov 15, 2018 0.3200 0.3300 0.3200 0.3300 7,166 +0.01(+1.54%)
Nov 14, 2018 0.3400 0.3500 0.3250 0.3250 27,450 -0.02(-7.14%)
Nov 13, 2018 0.3250 0.3500 0.3250 0.3500 17,142 +0.00(+0.00%)
Nov 12, 2018 0.3300 0.3500 0.3300 0.3500 19,000 +0.01(+4.48%)
Nov 09, 2018 0.3350 0.3500 0.3350 0.3350 17,600 -0.03(-8.22%)
Nov 08, 2018 0.3500 0.3650 0.3300 0.3650 39,335 +0.01(+2.82%)
Nov 07, 2018 0.3650 0.3650 0.3450 0.3550 44,079 -0.02(-4.05%)
Nov 06, 2018 0.3500 0.3700 0.3500 0.3700 4,759 +0.03(+7.25%)
Nov 05, 2018 0.3700 0.3700 0.3400 0.3450 38,838 -0.03(-6.76%)
Nov 02, 2018 0.3700 0.3850 0.3600 0.3700 7,900 +0.00(+0.00%)
Nov 01, 2018 0.4000 0.4000 0.3600 0.3700 48,148 -0.03(-6.33%)
Oct 31, 2018 0.3950 0.3950 0.3900 0.3950 25,104 +0.01(+1.28%)
Oct 30, 2018 0.3750 0.3900 0.3700 0.3900 29,507 +0.01(+2.63%)
Oct 29, 2018 0.3950 0.4000 0.3700 0.3800 30,013 +0.00(+0.00%)
Oct 26, 2018 0.3800 0.4100 0.3700 0.3800 56,600 +0.01(+1.33%)
Oct 25, 2018 0.3800 0.3800 0.3650 0.3750 22,857 -0.01(-1.32%)
Oct 24, 2018 0.4000 0.4000 0.3800 0.3800 6,900 +0.02(+5.56%)
Oct 23, 2018 0.3600 0.3850 0.3550 0.3600 31,713 -0.04(-10.00%)
Oct 22, 2018 0.4200 0.4400 0.3850 0.4000 82,791 -0.02(-5.88%)
Oct 19, 2018 0.4250 0.4800 0.4100 0.4250 167,100 -0.04(-8.60%)
Oct 18, 2018 0.5100 0.5100 0.4650 0.4650 66,498 -0.03(-7.00%)
Oct 17, 2018 0.5000 0.5200 0.4700 0.5000 80,175 -0.02(-3.85%)
Oct 16, 2018 0.5600 0.5800 0.4950 0.5200 451,281 +0.01(+1.96%)
Oct 15, 2018 0.4600 0.6100 0.4600 0.5100 849,083 +0.07(+15.91%)
Oct 11, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 10, 2018 0.4450 0.4850 0.4200 0.4400 30,745 +0.01(+1.15%)
Oct 09, 2018 0.4500 0.4650 0.4350 0.4350 88,986 -0.03(-5.43%)
Oct 05, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 04, 2018 0.5000 0.5000 0.4250 0.4600 229,785 -0.04(-8.00%)
Oct 03, 2018 0.4600 0.5000 0.4400 0.5000 209,852 +0.03(+6.38%)
Oct 02, 2018 0.4000 0.4800 0.4000 0.4700 194,136 +0.07(+18.99%)
Oct 01, 2018 0.3950 0.4200 0.3950 0.3950 251,564 +0.00(+0.00%)
Sep 28, 2018 0.3950 0.4000 0.3850 0.3950 89,200 +0.00(+0.00%)
Sep 27, 2018 0.3750 0.4000 0.3750 0.3950 256,506 +0.02(+5.33%)
Sep 26, 2018 0.3600 0.3750 0.3400 0.3750 84,834 -0.01(-1.32%)
Sep 25, 2018 0.3800 0.3850 0.3500 0.3800 149,313 +0.01(+2.70%)
Sep 24, 2018 0.3700 0.3800 0.3500 0.3700 95,346 -0.01(-2.63%)
Sep 21, 2018 0.3800 0.3900 0.3700 0.3800 127,700 -0.01(-2.56%)
Sep 20, 2018 0.4000 0.4000 0.3800 0.3900 70,138 -0.01(-1.27%)
Sep 19, 2018 0.3950 0.3950 0.3700 0.3950 194,827 +0.00(+0.00%)
Sep 18, 2018 0.3900 0.3950 0.3750 0.3950 83,633 -0.01(-1.25%)
Sep 17, 2018 0.3700 0.4000 0.3700 0.4000 62,270 +0.04(+11.11%)
Sep 14, 2018 0.3600 0.3650 0.3550 0.3600 24,300 -0.02(-4.00%)
Sep 13, 2018 0.3650 0.4000 0.3500 0.3750 152,596 +0.01(+1.35%)
Sep 12, 2018 0.3600 0.3800 0.3300 0.3700 158,585 +0.02(+5.71%)
Sep 11, 2018 0.3600 0.3600 0.3100 0.3500 77,925 -0.01(-2.78%)
Sep 10, 2018 0.3600 0.3800 0.3600 0.3600 118,520 +0.00(+0.00%)
Sep 07, 2018 0.3600 0.3700 0.3500 0.3600 53,200 -0.01(-2.70%)
Sep 06, 2018 0.3600 0.3700 0.3550 0.3700 39,746 +0.00(+0.00%)
Sep 05, 2018 0.3750 0.3750 0.3500 0.3700 102,159 -0.01(-2.63%)
Sep 04, 2018 0.3800 0.3900 0.3700 0.3800 167,798 -0.01(-2.56%)
Aug 31, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Aug 30, 2018 0.3900 0.3900 0.3600 0.3700 98,759 -0.02(-5.13%)
Aug 29, 2018 0.3900 0.3900 0.3400 0.3900 232,236 +0.00(+0.00%)
Aug 28, 2018 0.4100 0.4150 0.3650 0.3900 220,022 +0.01(+2.63%)
Aug 27, 2018 0.4000 0.4150 0.3600 0.3800 130,954 +0.01(+1.33%)
Aug 24, 2018 0.3750 0.4000 0.3600 0.3750 299,800 +0.01(+2.74%)
Aug 23, 2018 0.3550 0.3650 0.3250 0.3650 328,554 +0.02(+5.80%)
Aug 22, 2018 0.3050 0.3450 0.3000 0.3450 223,608 +0.04(+15.00%)
Aug 21, 2018 0.3250 0.3350 0.2850 0.3000 192,103 -0.02(-6.25%)
Aug 20, 2018 0.3300 0.3450 0.3100 0.3200 197,268 -0.02(-7.25%)
Aug 17, 2018 0.3450 0.3500 0.3400 0.3450 43,900 -0.01(-2.82%)
Aug 16, 2018 0.3550 0.3550 0.3200 0.3550 95,122 +0.01(+4.41%)
Aug 15, 2018 0.3550 0.3550 0.3200 0.3400 88,191 -0.01(-2.86%)
Aug 14, 2018 0.3750 0.3750 0.3400 0.3500 59,392 -0.02(-4.11%)
Aug 13, 2018 0.3850 0.3850 0.3600 0.3650 59,720 -0.02(-5.19%)
Aug 10, 2018 0.3850 0.3900 0.3550 0.3850 198,900 +0.00(+0.00%)
Aug 09, 2018 0.3950 0.4000 0.3700 0.3850 178,868 -0.01(-1.28%)
Aug 08, 2018 0.4150 0.4150 0.3400 0.3900 147,370 +0.00(+0.00%)
Aug 07, 2018 0.4000 0.4050 0.3750 0.3900 80,122 -0.02(-3.70%)
Aug 03, 2018 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Aug 02, 2018 0.3950 0.4050 0.3800 0.3900 80,616 -0.02(-6.02%)
Aug 01, 2018 0.4300 0.4400 0.3900 0.4150 151,567 +0.03(+9.21%)
Jul 31, 2018 0.3750 0.4200 0.3750 0.3800 113,703 +0.02(+4.11%)
Jul 30, 2018 0.4300 0.4300 0.3600 0.3650 265,593 -0.11(-23.96%)
Jul 27, 2018 0.4800 0.4800 0.3400 0.4800 150,100 +0.13(+37.14%)
Jul 26, 2018 0.3500 0.3500 0.3300 0.3500 30,200 +0.01(+2.94%)
Jul 25, 2018 0.3400 0.3500 0.3400 0.3400 17,987 +0.01(+3.03%)
Jul 24, 2018 0.3450 0.3600 0.3200 0.3300 227,723 -0.03(-9.59%)
Jul 23, 2018 0.3700 0.3700 0.3200 0.3650 80,985 -0.01(-1.35%)
Jul 20, 2018 0.3650 0.3750 0.3500 0.3700 88,615 +0.00(+0.00%)
Jul 19, 2018 0.3700 0.3700 0.3500 0.3700 42,950 +0.00(+0.00%)
Jul 18, 2018 0.3600 0.3900 0.3450 0.3700 133,451 +0.00(+0.00%)
Jul 17, 2018 0.3900 0.4100 0.3100 0.3700 185,044 +0.00(+0.00%)
Jul 16, 2018 0.4300 0.4400 0.3700 0.3700 183,239 -0.07(-15.91%)
Jul 13, 2018 0.4200 0.5400 0.4200 0.4400 165,678 +0.04(+10.00%)
Jul 12, 2018 0.3750 0.4750 0.3700 0.4000 296,369 +0.06(+17.65%)
Jul 11, 2018 0.5000 0.5000 0.3400 0.3400 393,991 -0.15(-30.61%)
Jul 10, 2018 0.5100 0.5300 0.4650 0.4900 140,633 -0.02(-3.92%)
Jul 09, 2018 0.6000 0.6100 0.4800 0.5100 641,996 -0.17(-25.00%)
Jul 06, 2018 0.7300 0.7500 0.6100 0.6800 669,985 -0.05(-6.85%)
Jul 05, 2018 0.7300 1.000 0.6900 0.7300 2,662,396 +0.08(+12.31%)
Jul 04, 2018 0.3250 0.9000 0.3200 0.6500 1,167,818 +0.33(+103.12%)
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.