Magna Terra Minerals Inc Historical Data - MTT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Magna Terra Minerals Inc (MTT)
Magna Terra Minerals Inc (MTT) Historical

Magna Terra Minerals Inc (MTT)

0.045

0.01

(28.57%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	12.5	0.04	0.05	0.035	163000	0.04171166	CS
4	0.015	50	0.03	0.05	0.025	147823	0.03740829	CS
12	0.025	125	0.02	0.05	0.015	195664	0.02925003	CS
26	0.02	80	0.025	0.05	0.015	146031	0.02884802	CS
52	0.01	28.5714285714	0.035	0.05	0.015	117883	0.0281765	CS
156	-0.14	-75.6756756757	0.185	0.2	0.015	54942	0.06220073	CS
260	0.015	50	0.03	0.48	0.005	72894	0.0715535	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.035	0	0.00	0.035	0.035	0.035	0
1714081200	0.035	-0.005	-12.50	0.045	0.045	0.035	305000
1713994800	0.04	-0.01	-20.00	0.05	0.05	0.04	218000
1713908400	0.05	0	0.00	0.05	0.05	0.05	10000
1713822000	0.05	0	0.00	0.05	0.05	0.05	139000
1713562800	0.05	0.015	42.86	0.04	0.05	0.04	143000
1713476400	0.035	0	0.00	0.035	0.035	0.035	14021
1713390000	0.035	0	0.00	0.035	0.035	0.035	413000
1713303600	0.035	0	0.00	0.035	0.035	0.035	0
1713217200	0.035	-0.005	-12.50	0.035	0.035	0.035	1814
1712958000	0.04	0.005	14.29	0.04	0.04	0.035	304000
1712871600	0.035	0	0.00	0.035	0.035	0.035	170000
1712785200	0.035	0	0.00	0.035	0.035	0.035	10000
1712698800	0.035	0	0.00	0.03	0.04	0.03	37510
1712612400	0.035	0.01	40.00	0.03	0.035	0.03	212000
1712353200	0.025	0	0.00	0.025	0.025	0.025	0
1712266800	0.025	-0.005	-16.67	0.03	0.03	0.025	90000
1712180400	0.03	0	0.00	0.03	0.03	0.03	0
1712094000	0.03	-0.005	-14.29	0.03	0.03	0.03	150000
1712007600	0.035	0	0.00	0.035	0.035	0.035	0
1711662000	0.035	0	0.00	0.035	0.035	0.03	330200
1711575600	0.035	0	0.00	0.03	0.035	0.03	183000
1711489200	0.035	0	0.00	0.03	0.035	0.025	540500
1711402800	0.035	0	0.00	0.04	0.04	0.035	209500
1711143600	0.035	0.015	75.00	0.025	0.04	0.025	1025614
1711057200	0.02	-0.005	-20.00	0.02	0.02	0.02	616000
1710970800	0.025	0	0.00	0.025	0.025	0.025	50000
1710884400	0.025	0	0.00	0.025	0.025	0.025	0
1710798000	0.025	0.005	25.00	0.02	0.03	0.02	794250
1710538800	0.02	0.005	33.33	0.015	0.02	0.015	140000
1710452400	0.015	0	0.00	0.015	0.015	0.015	117000
1710366000	0.015	0	0.00	0.015	0.015	0.015	847851
1710279600	0.015	0	0.00	0.015	0.015	0.015	2000
1710193200	0.015	-0.005	-25.00	0.015	0.015	0.015	240500
1709937600	0.02	0	0.00	0.015	0.02	0.015	72000
1709851200	0.02	0	0.00	0.02	0.02	0.02	0
1709764800	0.02	0	0.00	0.02	0.02	0.02	25000
1709678400	0.02	0	0.00	0.02	0.02	0.02	0
1709592000	0.02	0	0.00	0.02	0.02	0.02	0
1709332800	0.02	0	0.00	0.02	0.02	0.02	25000
1709246400	0.02	0	0.00	0.02	0.02	0.02	25000
1709160000	0.02	0.005	33.33	0.015	0.02	0.015	57000
1709073600	0.015	0	0.00	0.015	0.015	0.015	0
1708987200	0.015	-0.005	-25.00	0.015	0.015	0.015	40000
1708728000	0.02	0	0.00	0.02	0.02	0.02	0
1708641600	0.02	0	0.00	0.02	0.02	0.02	0
1708555200	0.02	0.005	33.33	0.02	0.02	0.02	1000
1708468800	0.015	0	0.00	0.015	0.015	0.015	0
1708123200	0.015	0	0.00	0.015	0.015	0.015	0
1708036800	0.015	-0.005	-25.00	0.015	0.015	0.015	1000
1707950400	0.02	0	0.00	0.02	0.02	0.02	0
1707864000	0.02	0	0.00	0.02	0.02	0.02	0
1707777600	0.02	0	0.00	0.02	0.02	0.02	0
1707518400	0.02	0	0.00	0.02	0.02	0.02	4000
1707432000	0.02	0.005	33.33	0.02	0.02	0.02	2000
1707345600	0.015	-0.01	-40.00	0.02	0.02	0.015	65151
1707259200	0.025	0	0.00	0.025	0.025	0.025	0
1707172800	0.025	0	0.00	0.025	0.025	0.025	0
1706913600	0.025	0	0.00	0.025	0.025	0.025	0
1706827200	0.025	0.005	25.00	0.025	0.025	0.025	10000
1706740800	0.02	-0.005	-20.00	0.02	0.02	0.02	6000
1706654400	0.025	0	0.00	0.025	0.025	0.025	1000
1706568000	0.025	0	0.00	0.025	0.025	0.025	2000

Magna Terra Minerals

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