Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Govermedia Plus Canada Corp (CSE: MPLS )

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 (%)
May 31, 2018 0.2850 0.3200 0.2850 0.3200 7,000 +0.02(+6.67%)
May 30, 2018 0.2600 0.3000 0.2400 0.3000 218,000 +0.02(+7.14%)
May 29, 2018 0.2500 0.3250 0.2450 0.2800 297,500 +0.07(+33.33%)
May 28, 2018 0.2400 0.2400 0.2100 0.2100 19,100 -0.03(-12.50%)
May 25, 2018 0.2300 0.2500 0.2000 0.2400 22,250 -0.01(-4.00%)
May 24, 2018 0.3000 0.3000 0.2500 0.2500 191,330 -0.02(-7.41%)
May 23, 2018 0.2800 0.2800 0.2700 0.2700 5,000 -0.03(-10.00%)
May 22, 2018 0.3000 0.3000 0.3000 0.3000 18,000 +0.01(+3.45%)
May 18, 2018 0.2900 0.2900 0.2900 0 -0.05(-14.71%)
May 17, 2018 0.3400 0.3400 0.3400 0.3400 4,340 -0.02(-5.56%)
May 16, 2018 0.3700 0.3800 0.3600 0.3600 21,500 -0.02(-5.26%)
May 15, 2018 0.3900 0.3900 0.3800 0.3800 8,000 -0.01(-2.56%)
May 14, 2018 0.4400 0.4400 0.3900 0.3900 51,200 -0.05(-11.36%)
May 11, 2018 0.4450 0.4450 0.4400 0.4400 17,000 -0.01(-2.22%)
May 10, 2018 0.4700 0.4700 0.4500 0.4500 43,000 -0.01(-2.17%)
May 09, 2018 0.4800 0.4800 0.4550 0.4600 64,988 -0.01(-3.16%)
May 08, 2018 0.4600 0.4750 0.4450 0.4750 180,907 +0.02(+5.56%)
May 07, 2018 0.4700 0.4700 0.4500 0.4500 2,000 +0.01(+2.27%)
May 04, 2018 0.4700 0.4700 0.4400 0.4400 13,500 +0.01(+1.15%)
May 03, 2018 0.4400 0.4400 0.4350 0.4350 8,000 -0.02(-3.33%)
May 02, 2018 0.4300 0.4500 0.4300 0.4500 7,600 +0.00(+0.00%)
May 01, 2018 0.4500 0.4500 0.4400 0.4500 19,500 -0.02(-4.26%)
Apr 30, 2018 0.4200 0.4900 0.4200 0.4700 26,000 +0.06(+14.63%)
Apr 27, 2018 0.4000 0.4100 0.4000 0.4100 8,500 +0.03(+7.89%)
Apr 25, 2018 0.3800 0.3800 0.3800 0 -0.05(-11.63%)
Apr 24, 2018 0.4600 0.4600 0.4300 0.4300 20,830 -0.04(-8.51%)
Apr 23, 2018 0.4900 0.4900 0.4700 0.4700 49,000 -0.01(-2.08%)
Apr 20, 2018 0.4800 0.4800 0.4700 0.4800 25,000 -0.01(-2.04%)
Apr 19, 2018 0.4950 0.5000 0.4900 0.4900 41,000 +0.02(+3.16%)
Apr 18, 2018 0.5100 0.5100 0.4750 0.4750 71,500 -0.04(-6.86%)
Apr 17, 2018 0.5100 0.5100 0.5100 0.5100 45,000 +0.00(+0.00%)
Apr 16, 2018 0.5000 0.5100 0.5000 0.5100 46,250 +0.01(+2.00%)
Apr 13, 2018 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Apr 10, 2018 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 06, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 05, 2018 0.4900 0.4900 0.4800 0.4800 2,000 -0.03(-5.88%)
Mar 29, 2018 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Mar 28, 2018 0.5000 0.5100 0.5000 0.5100 3,000 +0.01(+2.00%)
Mar 27, 2018 0.5000 0.5000 0.5000 0.5000 3,000 +0.01(+1.01%)
Mar 26, 2018 0.5000 0.5000 0.4700 0.4950 41,000 -0.02(-2.94%)
Mar 23, 2018 0.5200 0.5200 0.5100 0.5100 21,200 +0.01(+2.00%)
Mar 22, 2018 0.5000 0.5000 0.5000 0.5000 20,000 -0.01(-1.96%)
Mar 20, 2018 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Mar 16, 2018 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Mar 15, 2018 0.5300 0.5400 0.5200 0.5400 3,000 -0.01(-1.82%)
Mar 14, 2018 0.5500 0.5500 0.5500 0.5500 3,000 +0.01(+1.85%)
Mar 09, 2018 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Mar 08, 2018 0.5500 0.5500 0.5500 0.5500 10,000 +0.01(+1.85%)
Mar 07, 2018 0.5400 0.5400 0.5400 0.5400 8,000 -0.01(-1.82%)
Mar 05, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 02, 2018 0.5800 0.5900 0.5500 0.5500 16,777 -0.03(-5.17%)
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.