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

Miranda Technologies Inc. (TSX: )

N/A UNCHANGED
Last Price Updated: 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 29, 2009 4.440 4.700 4.420 4.580 36,175 +0.03(+0.66%)
May 28, 2009 4.540 4.550 4.190 4.550 98,865 +0.01(+0.22%)
May 27, 2009 4.990 4.990 4.530 4.540 47,655 -0.32(-6.58%)
May 26, 2009 4.820 4.960 4.820 4.860 4,600 -0.04(-0.82%)
May 25, 2009 4.980 4.980 4.850 4.900 9,225 +0.10(+2.08%)
May 22, 2009 4.770 4.910 4.770 4.800 127,615 +0.05(+1.05%)
May 21, 2009 4.990 4.990 4.700 4.750 11,500 -0.08(-1.66%)
May 20, 2009 4.820 4.880 4.760 4.830 17,640 +0.00(+0.00%)
May 19, 2009 4.870 4.870 4.820 4.830 18,800 -0.02(-0.41%)
May 15, 2009 4.880 4.920 4.740 4.850 125 -0.03(-0.61%)
May 14, 2009 5.010 5.010 4.740 4.880 21,425 -0.04(-0.81%)
May 13, 2009 5.460 5.460 4.920 4.920 18,440 -0.48(-8.89%)
May 12, 2009 5.600 5.600 5.400 5.400 12,335 -0.20(-3.57%)
May 11, 2009 5.800 5.800 5.600 5.600 14,570 -0.20(-3.45%)
May 08, 2009 5.890 5.890 5.760 5.800 29,020 +0.05(+0.87%)
May 07, 2009 6.220 6.220 5.750 5.750 38,780 -0.08(-1.37%)
May 06, 2009 5.440 6.030 5.440 5.830 1,295,187 -0.70(-10.72%)
May 05, 2009 5.900 6.550 5.900 6.530 21,625 +0.44(+7.22%)
May 04, 2009 6.180 6.210 5.810 6.090 31,795 -0.05(-0.81%)
May 01, 2009 6.000 6.150 5.990 6.140 17,976 +0.19(+3.19%)
Apr 30, 2009 5.860 5.960 5.850 5.950 10,550 +0.11(+1.88%)
Apr 29, 2009 5.650 5.950 5.640 5.840 38,825 +0.24(+4.29%)
Apr 28, 2009 5.520 5.610 5.510 5.600 17,200 +0.05(+0.90%)
Apr 27, 2009 5.250 5.550 5.200 5.550 45,835 +0.30(+5.71%)
Apr 24, 2009 4.920 5.250 4.920 5.250 428,284 +0.35(+7.14%)
Apr 23, 2009 4.850 4.900 4.850 4.900 58,000 +0.05(+1.03%)
Apr 22, 2009 4.850 4.940 4.850 4.850 52,900 +0.00(+0.00%)
Apr 21, 2009 4.850 4.850 4.850 4.850 12,650 +0.00(+0.00%)
Apr 20, 2009 4.820 4.850 4.820 4.850 19,800 +0.00(+0.00%)
Apr 17, 2009 4.850 4.850 4.780 4.850 14,350 +0.00(+0.00%)
Apr 16, 2009 4.850 4.850 4.840 4.850 15,800 +0.04(+0.83%)
Apr 15, 2009 4.850 4.850 4.810 4.810 6,225 -0.04(-0.82%)
Apr 14, 2009 4.850 4.850 4.840 4.850 11,700 +0.00(+0.00%)
Apr 13, 2009 4.850 4.850 4.850 4.850 17,800 +0.00(+0.00%)
Apr 09, 2009 4.840 4.850 4.840 4.850 17,380 +0.01(+0.21%)
Apr 08, 2009 4.810 4.850 4.810 4.840 25,300 +0.03(+0.62%)
Apr 07, 2009 4.860 4.860 4.810 4.810 14,800 -0.05(-1.03%)
Apr 06, 2009 4.870 4.870 4.860 4.860 12,200 +0.00(+0.00%)
Apr 03, 2009 4.900 4.900 4.860 4.860 13,600 -0.04(-0.82%)
Apr 02, 2009 4.940 4.940 4.850 4.900 115,200 -0.04(-0.81%)
Apr 01, 2009 5.000 4.950 4.880 4.940 17,960 +0.06(+1.23%)
Mar 31, 2009 4.950 4.940 4.880 4.880 111,700 -0.03(-0.61%)
Mar 30, 2009 5.000 4.990 4.910 4.910 13,125 -0.08(-1.60%)
Mar 26, 2009 4.910 4.990 4.910 4.990 22,250 +0.08(+1.63%)
Mar 25, 2009 4.990 4.950 4.890 4.910 13,900 -0.04(-0.81%)
Mar 24, 2009 4.930 4.950 4.930 4.950 53,600 +0.02(+0.41%)
Mar 23, 2009 5.000 5.000 4.930 4.930 26,345 +0.04(+0.82%)
Mar 20, 2009 4.890 5.000 4.890 4.890 9,703 -0.11(-2.20%)
Mar 19, 2009 4.980 5.000 4.980 5.000 34,400 +0.20(+4.17%)
Mar 18, 2009 4.780 4.800 4.750 4.800 1,550 +0.05(+1.05%)
Mar 17, 2009 5.250 4.890 4.690 4.750 20,200 -0.06(-1.25%)
Mar 16, 2009 4.950 5.090 4.800 4.810 20,200 -0.14(-2.83%)
Mar 13, 2009 4.940 4.960 4.800 4.950 19,475 +0.07(+1.43%)
Mar 12, 2009 4.490 4.940 4.400 4.880 178,200 +0.41(+9.17%)
Mar 11, 2009 4.430 4.570 4.430 4.470 85,425 +0.05(+1.13%)
Mar 10, 2009 4.750 4.750 4.420 4.420 12,900 -0.08(-1.78%)
Mar 09, 2009 4.510 4.530 4.500 4.500 18,400 -0.01(-0.22%)
Mar 06, 2009 4.670 4.710 4.510 4.510 21,210 -0.16(-3.43%)
Mar 05, 2009 4.720 4.720 4.620 4.670 31,173 -0.19(-3.91%)
Mar 04, 2009 5.050 5.050 4.490 4.860 68,557 -0.24(-4.71%)
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.