Mimedia Holdings Inc Historical Data - MIM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Mimedia Holdings Inc (MIM)
Mimedia Holdings Inc (MIM) Historical

Mimedia Holdings Inc (MIM)

0.335

0.00

( 0.00% )

Updated: 09:34:49

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.045	15.5172413793	0.29	0.335	0.28	14833	0.32511236	CS
4	-0.005	-1.47058823529	0.34	0.34	0.28	22528	0.3056216	CS
12	0.085	34	0.25	0.37	0.245	59342	0.29318804	CS
26	0.015	4.6875	0.32	0.37	0.245	53770	0.29224895	CS
52	0.035	11.6666666667	0.3	0.55	0.245	80838	0.36669305	CS
156	0.035	11.6666666667	0.3	0.55	0.18	92965	0.34864301	CS
260	0.035	11.6666666667	0.3	0.55	0.18	92965	0.34864301	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715118000	0.335	0	0.00	0.335	0.335	0.335	0
1715031600	0.335	0.055	19.64	0.28	0.335	0.28	36500
1714772400	0.28	0	0.00	0.28	0.28	0.28	1000
1714686000	0.28	-0.02	-6.67	0.29	0.29	0.28	7000
1714599600	0.3	0	0.00	0.3	0.3	0.3	0
1714513200	0.3	0.02	7.14	0.3	0.3	0.29	56260
1714426800	0.28	-0.01	-3.45	0.29	0.3	0.28	25000
1714167600	0.29	0.0050001	1.75	0.29	0.29	0.28	76000
1714081200	0.2849999	-0.025	-8.06	0.305	0.305	0.2849999	80333
1713994800	0.31	-0.03	-8.82	0.32	0.32	0.31	6035
1713908400	0.34	0	0.00	0.34	0.34	0.34	500
1713822000	0.34	0	0.00	0.34	0.34	0.34	0
1713562800	0.34	0	0.00	0.34	0.34	0.34	0
1713476400	0.34	0	0.00	0.31	0.34	0.31	7000
1713390000	0.34	0	0.00	0.34	0.34	0.34	0
1713303600	0.34	0	0.00	0.34	0.34	0.34	0
1713217200	0.34	0.02	6.25	0.32	0.34	0.31	16938
1712958000	0.32	-0.01	-3.03	0.31	0.34	0.31	50300
1712871600	0.33	-0.01	-2.94	0.34	0.34	0.33	5000
1712785200	0.34	0.01	3.03	0.34	0.34	0.34	1000
1712698800	0.33	-0.02	-5.71	0.35	0.35	0.33	44000
1712612400	0.35	0	0.00	0.35	0.35	0.35	0
1712353200	0.35	0.0050001	1.45	0.35	0.35	0.33	22500
1712266800	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	8000
1712180400	0.35	0	0.00	0.35	0.35	0.35	4500
1712094000	0.35	-0.02	-5.41	0.36	0.36	0.35	7500
1712007600	0.37	0.01	2.78	0.37	0.37	0.3449999	56500
1711662000	0.36	0.06	20.00	0.3	0.36	0.3	213000
1711575600	0.3	0	0.00	0.3	0.3	0.3	25500
1711489200	0.3	-0.03	-9.09	0.3449999	0.3449999	0.3	64000
1711402800	0.33	0	0.00	0.33	0.33	0.33	161
1711143600	0.33	-0.02	-5.71	0.33	0.33	0.33	15390
1711057200	0.35	0.03	9.37	0.35	0.37	0.295	61000
1710970800	0.32	0.015	4.92	0.31	0.32	0.295	80073
1710884400	0.305	0.005	1.67	0.32	0.35	0.305	84900
1710798000	0.3	-0.02	-6.25	0.32	0.32	0.3	19500
1710538800	0.32	-0.01	-3.03	0.32	0.32	0.32	6000
1710452400	0.33	0.04	13.79	0.29	0.33	0.29	201000
1710366000	0.29	0	0.00	0.33	0.33	0.29	27000
1710279600	0.29	0	0.00	0.29	0.3	0.2849999	298061
1710193200	0.29	0.02	7.41	0.29	0.3	0.29	35400
1709937600	0.27	0	0.00	0.27	0.27	0.26	115500
1709851200	0.27	0.01	3.85	0.27	0.27	0.27	4500
1709764800	0.26	-0.005	-1.89	0.275	0.275	0.26	56000
1709678400	0.265	0	0.00	0.27	0.27	0.255	195000
1709592000	0.265	-0.005	-1.85	0.275	0.29	0.265	68657
1709332800	0.27	0.01	3.85	0.255	0.27	0.255	137000
1709246400	0.26	-0.01	-3.70	0.26	0.26	0.26	3500
1709160000	0.27	0.02	8.00	0.26	0.27	0.26	75000
1709073600	0.25	0	0.00	0.25	0.25	0.25	26000
1708987200	0.25	0	0.00	0.25	0.25	0.25	0
1708728000	0.25	0	0.00	0.26	0.26	0.25	14000
1708641600	0.25	0	0.00	0.25	0.25	0.25	3000
1708555200	0.25	0	0.00	0.25	0.25	0.25	21000
1708468800	0.25	-0.02	-7.41	0.25	0.25	0.25	324500
1708123200	0.27	0.015	5.88	0.255	0.27	0.25	161400
1708036800	0.255	-0.015	-5.56	0.25	0.255	0.245	76500
1707950400	0.27	0	0.00	0.27	0.27	0.27	0
1707864000	0.27	0	0.00	0.27	0.27	0.27	0
1707777600	0.27	0	0.00	0.27	0.27	0.27	0
1707518400	0.27	0	0.00	0.27	0.27	0.27	0
1707432000	0.27	0	0.00	0.27	0.27	0.27	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions