Skip to main content

Magna Terra Minerals Inc (TSV: MTT )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.0350 0.0350 0.0350 0.0350 25,857 +0.00(+0.00%)
May 22, 2024 0.0350 0 +0.00(+0.00%)
May 17, 2024 0.0350 490 +0.01(+16.67%)
May 16, 2024 0.0300 0.0300 0.0300 0.0300 45,000 -0.01(-14.29%)
May 15, 2024 0.0350 0.0350 0.0350 0.0350 125,001 +0.00(+0.00%)
May 13, 2024 0.0350 0 +0.00(+0.00%)
May 10, 2024 0.0350 0.0350 0.0350 0.0350 254,100 +0.01(+16.67%)
May 09, 2024 0.0350 0.0350 0.0300 0.0300 412,000 -0.01(-14.29%)
May 08, 2024 0.0350 0.0350 0.0350 0.0350 200,000 -0.00(-12.50%)
May 01, 2024 0.0400 0 +0.00(+0.00%)
Apr 30, 2024 0.0450 0.0450 0.0400 0.0400 15,000 +0.00(+0.00%)
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 10,030 -0.00(-11.11%)
Apr 26, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.01(+28.57%)
Apr 25, 2024 0.0450 0.0450 0.0350 0.0350 305,000 -0.00(-12.50%)
Apr 24, 2024 0.0500 0.0500 0.0400 0.0400 218,000 -0.01(-20.00%)
Apr 23, 2024 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 139,000 +0.00(+0.00%)
Apr 19, 2024 0.0400 0.0500 0.0400 0.0500 143,000 +0.01(+42.86%)
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 14,021 +0.00(+0.00%)
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 413,000 +0.00(+0.00%)
Apr 15, 2024 0.0350 0 -0.00(-12.50%)
Apr 12, 2024 0.0400 0.0400 0.0350 0.0400 304,000 +0.00(+14.29%)
Apr 11, 2024 0.0350 0.0350 0.0350 0.0350 170,000 +0.00(+0.00%)
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 09, 2024 0.0300 0.0400 0.0300 0.0350 37,510 +0.00(+0.00%)
Apr 08, 2024 0.0300 0.0350 0.0300 0.0350 212,000 +0.01(+40.00%)
Apr 04, 2024 0.0250 0 -0.00(-16.67%)
Apr 02, 2024 0.0300 0 -0.01(-14.29%)
Mar 28, 2024 0.0350 0 +0.00(+0.00%)
Mar 27, 2024 0.0300 0.0350 0.0300 0.0350 183,000 +0.00(+0.00%)
Mar 26, 2024 0.0300 0.0350 0.0250 0.0350 540,500 +0.00(+0.00%)
Mar 25, 2024 0.0400 0.0400 0.0350 0.0350 209,500 +0.00(+0.00%)
Mar 22, 2024 0.0250 0.0400 0.0250 0.0350 1,025,614 +0.02(+75.00%)
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 616,000 -0.01(-20.00%)
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Mar 18, 2024 0.0250 0 +0.01(+25.00%)
Mar 15, 2024 0.0150 0.0200 0.0150 0.0200 140,000 +0.01(+33.33%)
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 117,000 +0.00(+0.00%)
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 847,851 +0.00(+0.00%)
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 240,500 -0.01(-25.00%)
Mar 08, 2024 0.0150 0.0200 0.0150 0.0200 72,000 +0.00(+0.00%)
Mar 06, 2024 0.0200 0 +0.00(+0.00%)
Mar 01, 2024 0.0200 0 +0.00(+0.00%)
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Feb 28, 2024 0.0150 0.0200 0.0150 0.0200 57,000 +0.01(+33.33%)
Feb 26, 2024 0.0150 0 -0.01(-25.00%)
Feb 21, 2024 0.0200 0 +0.01(+33.33%)
Feb 15, 2024 0.0150 0 -0.01(-25.00%)
Feb 09, 2024 0.0200 0 +0.00(+0.00%)
Feb 08, 2024 0.0200 0.0200 0.0200 0.0200 2,000 +0.01(+33.33%)
Feb 07, 2024 0.0200 0.0200 0.0150 0.0150 65,151 -0.01(-40.00%)
Feb 01, 2024 0.0250 0 +0.01(+25.00%)
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 6,000 -0.01(-20.00%)
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 26, 2024 0.0200 0.0250 0.0200 0.0250 12,000 +0.01(+25.00%)
Jan 24, 2024 0.0200 0 +0.00(+0.00%)
Jan 22, 2024 0.0200 0 +0.00(+0.00%)
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Jan 17, 2024 0.0250 0 +0.00(+0.00%)
Jan 15, 2024 0.0250 0 +0.00(+0.00%)
Jan 12, 2024 0.0250 0.0250 0.0200 0.0250 283,000 -0.00(-16.67%)
Jan 09, 2024 0.0300 0 +0.00(+0.00%)
Jan 02, 2024 0.0300 0 +0.00(+0.00%)
Dec 29, 2023 0.0300 0 +0.00(+20.00%)
Dec 27, 2023 0.0250 0 +0.00(+0.00%)
Dec 22, 2023 0.0250 0 +0.00(+0.00%)
Dec 21, 2023 0.0250 0.0250 0.0250 0.0250 32,000 -0.00(-16.67%)
Dec 18, 2023 0.0300 0 +0.00(+0.00%)
Dec 13, 2023 0.0300 0 -0.01(-14.29%)
Dec 12, 2023 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Dec 06, 2023 0.0350 0 -0.00(-12.50%)
Nov 29, 2023 0.0400 0 +0.00(+14.29%)
Nov 28, 2023 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Nov 24, 2023 0.0350 0 +0.01(+16.67%)
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Nov 22, 2023 0.0300 0.0350 0.0250 0.0350 130,000 +0.01(+16.67%)
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 09, 2023 0.0300 0 +0.00(+0.00%)
Nov 08, 2023 0.0300 0.0300 0.0300 0.0300 51,000 +0.00(+0.00%)
Nov 07, 2023 0.0300 0.0300 0.0300 0.0300 89,000 -0.01(-14.29%)
Nov 06, 2023 0.0350 0.0350 0.0300 0.0350 162,000 +0.00(+0.00%)
Nov 03, 2023 0.0300 0.0350 0.0300 0.0350 195,666 +0.01(+16.67%)
Nov 02, 2023 0.0250 0.0300 0.0250 0.0300 214,000 +0.00(+0.00%)
Oct 24, 2023 0.0300 0 -0.01(-14.29%)
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Oct 20, 2023 0.0300 0.0350 0.0300 0.0300 21,000 -0.01(-14.29%)
Oct 18, 2023 0.0350 0 +0.01(+16.67%)
Oct 17, 2023 0.0250 0.0300 0.0250 0.0300 1,107,501 +0.00(+20.00%)
Oct 16, 2023 0.0200 0.0250 0.0200 0.0250 143,000 +0.01(+25.00%)
Oct 05, 2023 0.0200 0 +0.00(+0.00%)
Oct 03, 2023 0.0200 0 +0.01(+33.33%)
Sep 28, 2023 0.0150 50 +0.00(+0.00%)
Sep 27, 2023 0.0200 0.0200 0.0150 0.0150 146,000 -0.01(-25.00%)
Sep 22, 2023 0.0200 0 +0.00(+0.00%)
Sep 19, 2023 0.0200 0 +0.00(+0.00%)
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 15,000 -0.01(-20.00%)
Sep 13, 2023 0.0250 0 +0.01(+25.00%)
Sep 06, 2023 0.0200 0 -0.01(-20.00%)
Aug 30, 2023 0.0250 0 +0.00(+0.00%)
Aug 28, 2023 0.0250 0 +0.00(+0.00%)
Aug 21, 2023 0.0250 0 +0.01(+25.00%)
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 30,000 -0.01(-20.00%)
Aug 17, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 105,000 -0.01(-20.00%)
Aug 15, 2023 0.0200 0.0250 0.0200 0.0250 199,000 +0.01(+25.00%)
Aug 14, 2023 0.0200 0.0200 0.0200 0.0200 203,000 -0.01(-20.00%)
Aug 11, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Aug 10, 2023 0.0250 0.0250 0.0200 0.0200 24,000 -0.01(-20.00%)
Aug 09, 2023 0.0250 0.0250 0.0250 0.0250 14,000 +0.01(+25.00%)
Jul 27, 2023 0.0200 900 -0.01(-20.00%)
Jul 26, 2023 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Jul 19, 2023 0.0300 249 +0.00(+0.00%)
Jul 04, 2023 0.0300 0 +0.00(+20.00%)
Jun 30, 2023 0.0250 0 +0.01(+25.00%)
Jun 26, 2023 0.0200 0 -0.01(-20.00%)
Jun 22, 2023 0.0250 0 -0.00(-16.67%)
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.