Advertisement
U.S. Markets close in 8 mins

SIMPLY SOLVENTLESS CONCENTRATES (HASH.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.49500.0000 (0.00%)
As of 03:40PM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.50000.50000.48000.49500.4950351,075
Nov 26, 20240.52500.53000.47500.49500.4950444,511
Nov 25, 20240.54000.56000.51000.52000.5200522,223
Nov 22, 20240.50000.54000.48500.54000.5400472,698
Nov 21, 20240.50000.53000.44500.49000.49001,536,427
Nov 20, 20240.52000.57000.52000.56000.5600749,403
Nov 19, 20240.55000.55000.52000.54000.5400384,447
Nov 18, 20240.55000.58000.54000.55000.5500480,559
Nov 15, 20240.58000.58000.50000.56000.5600955,177
Nov 14, 20240.59000.59000.55000.57000.5700609,995
Nov 13, 20240.59000.60000.58000.58000.580052,062
Nov 12, 20240.62000.62000.58000.59000.5900108,641
Nov 11, 20240.62000.63000.61000.62000.620058,499
Nov 08, 20240.64000.66000.62000.62000.6200318,933
Nov 07, 20240.62000.63000.60000.60000.6000190,918
Nov 06, 20240.59000.62000.58000.62000.6200192,005
Nov 05, 20240.59000.63000.57000.59000.5900327,725
Nov 04, 20240.63000.63000.58000.58000.5800413,990
Nov 01, 20240.63000.64000.62000.62000.6200118,295
Oct 31, 20240.64000.65000.61000.64000.6400261,530
Oct 30, 20240.65000.65000.62000.64000.6400197,053
Oct 29, 20240.70000.70000.64000.64000.6400257,704
Oct 28, 20240.67000.71000.67000.70000.7000175,633
Oct 25, 20240.68000.69000.66000.66000.6600146,250
Oct 24, 20240.68000.70000.68000.69000.6900102,200
Oct 23, 20240.70000.70000.68000.70000.700073,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...