Advertisement
U.S. Markets closed

SIMPLY SOLVENTLESS CONCENTRATES (HASH.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.70000.0000 (0.00%)
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20240.68000.70000.68000.70000.700061,205
Oct 21, 20240.71000.71000.68000.70000.7000225,598
Oct 18, 20240.70000.70000.69000.70000.700091,900
Oct 17, 20240.70000.73000.70000.70000.7000101,175
Oct 16, 20240.70000.70000.69000.69000.6900143,050
Oct 15, 20240.70000.74000.69000.72000.7200345,323
Oct 11, 20240.65000.70000.64000.69000.6900268,180
Oct 10, 20240.65000.68000.64000.68000.680089,313
Oct 09, 20240.68000.68000.63000.63000.6300139,265
Oct 08, 20240.63000.68000.60000.68000.6800156,919
Oct 07, 20240.65000.66000.62000.63000.6300150,722
Oct 04, 20240.68000.70000.64000.67000.6700262,156
Oct 03, 20240.73000.74000.68000.70000.7000185,443
Oct 02, 20240.75000.75000.70000.72000.7200112,740
Oct 01, 20240.66000.73000.65000.73000.7300443,920
Sep 30, 20240.63000.69000.63000.66000.6600448,197
Sep 27, 20240.55000.58000.52000.55000.5500162,473
Sep 26, 20240.51000.57000.51000.53000.5300380,834
Sep 25, 20240.52000.53000.49500.49500.4950245,333
Sep 24, 20240.50000.52000.49000.52000.5200352,300
Sep 23, 20240.51000.51000.49000.49000.4900384,850
Sep 20, 20240.51000.51000.48000.49500.4950262,492
Sep 19, 20240.47500.51000.47500.49000.4900111,635
Sep 18, 20240.51000.51000.47000.48000.4800661,152
Sep 17, 20240.56000.56000.51000.51000.5100153,320
Sep 16, 20240.52000.56000.51000.56000.5600263,517
Sep 13, 20240.51000.55000.50000.53000.5300665,949
Sep 12, 20240.49500.51000.47000.51000.5100223,477
Sep 11, 20240.49000.50000.48000.48000.480044,490
Sep 10, 20240.49500.50000.48000.50000.500036,435
Sep 09, 20240.51000.51000.47500.50000.5000180,200
Sep 06, 20240.48500.51000.45000.45000.4500471,256
Sep 05, 20240.49500.49500.47000.47500.4750137,997
Sep 04, 20240.50000.50000.47000.47500.4750149,359
Sep 03, 20240.49000.52000.49000.50000.500065,225
Aug 30, 20240.51000.51000.49000.50000.500083,539
Aug 29, 20240.52000.52000.50000.50000.500063,600
Aug 28, 20240.50000.51000.49000.51000.510047,240
Aug 27, 20240.48000.55000.48000.49000.4900674,394
Aug 26, 20240.48500.49000.48000.49000.490043,000
Aug 23, 20240.47000.50000.46000.50000.5000262,167
Aug 22, 20240.48500.49000.47000.48000.480039,484
Aug 21, 20240.49000.51000.48000.49000.490033,978
Aug 20, 20240.47500.50000.46000.46500.4650233,653
Aug 19, 20240.48500.48500.43000.45000.4500462,964
Aug 16, 20240.53000.60000.49000.50000.5000359,375
Aug 15, 20240.44000.53000.43500.50000.5000651,750
Aug 14, 20240.36000.39000.36000.38000.3800147,500
Aug 13, 20240.35500.36000.35500.35500.355044,104
Aug 12, 20240.37500.37500.35000.35000.35004,718
Aug 09, 20240.37000.38000.37000.37500.375050,800
Aug 08, 20240.37000.37500.36000.37000.370022,050
Aug 07, 20240.36000.40000.35000.35000.3500147,275
Aug 06, 20240.36000.36000.35000.36000.360060,005
Aug 02, 20240.35500.36000.35500.36000.360085,901
Aug 01, 20240.34000.36000.34000.35000.3500209,729
Jul 31, 20240.34500.35000.32500.32500.3250297,473
Jul 30, 20240.33500.37000.32000.35000.3500224,257
Jul 29, 20240.35000.35000.32000.32000.3200230,544
Jul 26, 20240.33000.34500.32500.34500.3450150,500
Jul 25, 20240.32500.33500.32000.33000.3300152,772
Jul 24, 20240.34500.34500.32000.32000.3200138,344
Jul 23, 20240.34500.34500.32500.32500.3250261,237
Jul 22, 20240.34500.34500.34000.34500.3450139,482
Jul 19, 20240.34000.34500.33500.34500.345013,800
Jul 18, 20240.33500.33500.33000.33500.3350104,000
Jul 17, 20240.34500.34500.33500.33500.3350166,680
Jul 16, 20240.33500.34000.33500.33500.335056,000
Jul 15, 20240.34000.34500.33000.34500.3450108,903
Jul 12, 20240.35000.35000.33000.33000.330092,924
Jul 11, 20240.35500.36000.34000.35000.350065,170
Jul 10, 20240.35500.36000.35500.36000.360072,600
Jul 09, 20240.34000.36000.32000.36000.360083,946
Jul 08, 20240.32500.34000.31000.31500.3150150,450
Jul 05, 20240.30500.32000.30000.30000.300014,100
Jul 04, 20240.30500.31500.30500.30500.305092,625
Jul 03, 20240.33000.35000.31000.32000.3200369,300
Jul 02, 20240.31000.38000.31000.33000.3300404,650
Jun 28, 20240.31000.31000.29000.30000.3000192,100
Jun 27, 20240.30000.34000.30000.30000.3000330,320
Jun 26, 20240.29000.30000.27500.30000.3000191,500
Jun 25, 20240.25000.25000.25000.25000.2500-
Jun 24, 20240.25000.25000.25000.25000.250058,121
Jun 21, 20240.23500.26000.23500.25000.250015,000
Jun 20, 20240.25000.25000.23500.24000.2400125,500
Jun 19, 20240.25000.25000.25000.25000.250014,500
Jun 18, 20240.25000.25500.25000.25000.250051,400
Jun 17, 20240.27500.27500.25500.25500.255020,857
Jun 14, 20240.26000.26000.24000.24000.240086,223
Jun 13, 20240.27500.28000.25000.25000.2500144,631
Jun 12, 20240.29000.29000.27500.27500.275059,430
Jun 11, 20240.28500.32000.27500.30000.3000110,951
Jun 10, 20240.32000.32000.28500.29000.290074,141
Jun 07, 20240.29500.30000.27500.27500.275035,200
Jun 06, 20240.30000.30000.27000.27000.270043,750
Jun 05, 20240.30000.30500.28000.29000.290030,000
Jun 04, 20240.28000.32000.27500.27500.275025,590
Jun 03, 20240.32000.32000.30000.30000.30003,000
May 31, 20240.30000.30000.27000.27000.270046,300
May 30, 20240.30000.30000.27000.27000.2700123,328
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...