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

Manning Ventures Inc (CSE: MANN )

0.0700 +0.0050 (+7.69%)
Official Closing Price Updated: 3:37 PM EDT, May 17, 2024 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, 2021 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
May 28, 2021 0.2200 0.2200 0.2000 0.2000 28,400 +0.00(+0.00%)
May 27, 2021 0.2150 0.2150 0.2000 0.2000 67,133 -0.01(-4.76%)
May 26, 2021 0.2050 0.2100 0.2050 0.2100 3,765 +0.01(+2.44%)
May 25, 2021 0.2450 0.2450 0.2050 0.2050 59,500 -0.01(-4.65%)
May 21, 2021 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
May 20, 2021 0.2200 0.2350 0.2200 0.2350 36,500 +0.00(+2.17%)
May 19, 2021 0.2200 0.2350 0.2100 0.2300 89,500 +0.00(+0.00%)
May 18, 2021 0.2400 0.2400 0.2300 0.2300 25,000 -0.01(-4.17%)
May 17, 2021 0.2300 0.2400 0.2300 0.2400 15,000 +0.01(+2.13%)
May 14, 2021 0.2350 0.2400 0.2350 0.2350 120,000 +0.00(+2.17%)
May 13, 2021 0.2550 0.2550 0.2300 0.2300 232,985 -0.04(-14.81%)
May 12, 2021 0.2900 0.2900 0.2700 0.2700 8,500 +0.00(+0.00%)
May 11, 2021 0.2800 0.2800 0.2700 0.2700 36,850 -0.03(-10.00%)
May 10, 2021 0.3000 0.3150 0.3000 0.3000 70,100 +0.00(+0.00%)
May 07, 2021 0.3200 0.3200 0.3000 0.3000 165,340 -0.03(-9.09%)
May 06, 2021 0.3100 0.3400 0.3100 0.3300 325,320 +0.01(+3.13%)
May 05, 2021 0.3000 0.3400 0.3000 0.3200 757,453 +0.03(+10.34%)
May 04, 2021 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
May 03, 2021 0.2850 0.2900 0.2850 0.2900 33,000 +0.01(+1.75%)
Apr 30, 2021 0.2850 0.2850 0.2850 0.2850 20,000 +0.01(+5.56%)
Apr 29, 2021 0.2850 0.2850 0.2700 0.2700 14,000 +0.00(+0.00%)
Apr 28, 2021 0.2700 0.2700 0.2700 0.2700 15,000 +0.02(+8.00%)
Apr 27, 2021 0.2500 0.2500 0.2500 0.2500 6,000 -0.02(-7.41%)
Apr 26, 2021 0.2700 0.2700 0.2700 0.2700 56,000 +0.00(+0.00%)
Apr 23, 2021 0.2600 0.2750 0.2600 0.2700 196,600 +0.02(+8.00%)
Apr 22, 2021 0.2500 0.2500 0.2400 0.2500 105,000 +0.00(+0.00%)
Apr 21, 2021 0.2350 0.2500 0.2350 0.2500 15,000 -0.02(-5.66%)
Apr 20, 2021 0.2600 0.2650 0.2600 0.2650 16,500 -0.01(-1.85%)
Apr 16, 2021 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Apr 15, 2021 0.2200 0.2550 0.2150 0.2550 35,264 -0.03(-8.93%)
Apr 14, 2021 0.2400 0.2800 0.2400 0.2800 40,900 +0.01(+1.82%)
Apr 13, 2021 0.2700 0.2750 0.2700 0.2750 42,500 +0.01(+1.85%)
Apr 12, 2021 0.2650 0.2700 0.2550 0.2700 115,000 +0.02(+5.88%)
Apr 09, 2021 0.2550 0.2750 0.2550 0.2550 496,300 +0.00(+0.00%)
Apr 08, 2021 0.2500 0.2600 0.2450 0.2550 63,200 +0.01(+4.08%)
Apr 07, 2021 0.2450 0.2500 0.2400 0.2450 146,961 +0.01(+2.08%)
Apr 06, 2021 0.2300 0.2450 0.2250 0.2400 579,600 +0.01(+4.35%)
Apr 05, 2021 0.2300 0.2300 0.2300 0.2300 20,000 +0.02(+6.98%)
Apr 01, 2021 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Mar 31, 2021 0.2200 0.2300 0.2200 0.2300 48,900 +0.01(+4.55%)
Mar 30, 2021 0.2200 0.2200 0.2200 0.2200 12,950 -0.01(-6.38%)
Mar 29, 2021 0.2300 0.2350 0.2300 0.2350 16,325 +0.01(+6.82%)
Mar 26, 2021 0.2300 0.2450 0.2200 0.2200 90,000 +0.00(+0.00%)
Mar 25, 2021 0.2350 0.2550 0.2200 0.2200 107,025 -0.05(-18.52%)
Mar 24, 2021 0.2750 0.2850 0.2700 0.2700 34,800 -0.01(-1.82%)
Mar 23, 2021 0.3050 0.3050 0.2500 0.2750 253,150 -0.03(-9.84%)
Mar 22, 2021 0.3050 0.3050 0.3000 0.3050 95,008 +0.00(+0.00%)
Mar 19, 2021 0.3100 0.3100 0.3000 0.3050 126,200 -0.01(-1.61%)
Mar 18, 2021 0.3000 0.3100 0.3000 0.3100 67,500 -0.01(-3.13%)
Mar 17, 2021 0.3200 0.3200 0.3200 0.3200 17,000 +0.01(+3.23%)
Mar 16, 2021 0.3100 0.3300 0.3100 0.3100 33,473 -0.02(-6.06%)
Mar 15, 2021 0.3250 0.3300 0.3200 0.3300 242,569 +0.00(+0.00%)
Mar 12, 2021 0.3400 0.3400 0.3300 0.3300 129,000 -0.01(-2.94%)
Mar 11, 2021 0.3200 0.3400 0.3200 0.3400 73,000 +0.00(+0.00%)
Mar 10, 2021 0.3400 0.3400 0.3400 0.3400 46,500 +0.00(+0.00%)
Mar 09, 2021 0.3500 0.3500 0.3100 0.3400 565,500 +0.01(+3.03%)
Mar 08, 2021 0.3400 0.3400 0.3000 0.3300 787,000 +0.01(+3.13%)
Mar 05, 2021 0.3300 0.3300 0.2850 0.3200 79,500 +0.00(+0.00%)
Mar 04, 2021 0.3650 0.3650 0.3200 0.3200 248,457 -0.08(-20.00%)
Mar 03, 2021 0.3800 0.4000 0.3800 0.4000 301,820 +0.03(+8.11%)
Mar 02, 2021 0.4200 0.4200 0.3600 0.3700 583,420 -0.03(-7.50%)
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.