MAGT:CC Quote, Trading Chart, Magnet Forensics Inc. Subordinate Voting Shares

home / stock / magt:cc / magt:cc quote

Stock Information
Company Name: Magnet Forensics Inc. Subordinate Voting Shares
Stock Symbol: MAGT:CC
Market: TSXC
Website: magnetforensics.com
Menu
MAGT:CC MAGT:CC Quote MAGT:CC Short MAGT:CC News MAGT:CC Articles MAGT:CC Message Board
Get MAGT:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
MAGT:CC Quote
Last:$21.44
Change Percent:3.93%
Open:$20.63
Previous Close:$20.63
High:$21.67
Low:$20.62
Volume:37,911
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
MAGT:CC Chart
Last Twenty Trading Days
Date:2022-08-02
Open:$20.63
Close:$20.63
High:$21.67
Low:$20.62
Volume:37,911
Date:2022-05-06
Open:$22.5
Close:$21.85
High:$22.6
Low:$21.35
Volume:164,058
Date:2022-05-05
Open:$23.41
Close:$23.35
High:$24.42
Low:$22.73
Volume:32,336
Date:2022-05-04
Open:$22.92
Close:$24.43
High:$24.5
Low:$22.56
Volume:45,484
Date:2022-05-03
Open:$24
Close:$23.29
High:$24.74
Low:$23.13
Volume:25,191
Date:2022-05-02
Open:$23.75
Close:$24.01
High:$24.64
Low:$23.33
Volume:14,929
Date:2022-04-29
Open:$23.4
Close:$23.65
High:$24.4
Low:$23.34
Volume:26,732
Date:2022-04-28
Open:$23.51
Close:$23.6
High:$24.21
Low:$22.9
Volume:29,475
Date:2022-04-27
Open:$23.37
Close:$23.52
High:$23.88
Low:$23.08
Volume:24,527
Date:2022-04-26
Open:$25.17
Close:$23.75
High:$25.17
Low:$23.3
Volume:81,233
Date:2022-04-25
Open:$23.75
Close:$25.18
High:$25.2
Low:$23.75
Volume:33,479
Date:2022-04-22
Open:$23.97
Close:$24.15
High:$24.42
Low:$23.53
Volume:58,745
Date:2022-04-21
Open:$24.96
Close:$24.19
High:$25.48
Low:$23.47
Volume:95,629
Date:2022-04-20
Open:$25.36
Close:$24.96
High:$26.06
Low:$24.89
Volume:40,740
Date:2022-04-19
Open:$25.6
Close:$25.73
High:$27
Low:$25.26
Volume:86,420
Date:2022-04-18
Open:$26.55
Close:$25.66
High:$26.58
Low:$25.16
Volume:79,844
Date:2022-04-15
Open:$26.85
Close:$26.58
High:$27.25
Low:$26.5
Volume:45,780
Date:2022-04-14
Open:$26.85
Close:$26.58
High:$27.25
Low:$26.5
Volume:45,780
Date:2022-04-13
Open:$26.86
Close:$27.28
High:$28.51
Low:$26.85
Volume:30,831
Date:2022-04-12
Open:$27.99
Close:$26.85
High:$29.17
Low:$26.85
Volume:105,252