Skip to main content

Megalith Finl Acquisition Corp [Mfac.U] (CSE: SPEY )

0.0100 UNCHANGED
Official Closing Price Updated: 2:43 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.0150 0.0150 0.0100 0.0100 57,750 +0.00(+0.00%)
Feb 27, 2024 0.0100 0.0100 0 -0.00(-33.33%)
Feb 21, 2024 0.0150 0 +0.00(+0.00%)
Feb 20, 2024 0.0100 0.0150 0.0100 0.0150 17,500 +0.00(+0.00%)
Feb 16, 2024 0.0150 0 +0.00(+0.00%)
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 1,500 +0.00(+0.00%)
Feb 13, 2024 0.0150 0.0150 0 +0.00(+0.00%)
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 5,978 +0.00(+0.00%)
Feb 09, 2024 0.0150 0.0150 0.0150 0.0150 1,150 +0.00(+0.00%)
Feb 08, 2024 0.0150 0.0150 0.0150 0.0150 63,500 +0.00(+0.00%)
Feb 07, 2024 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Feb 06, 2024 0.0150 0.0150 0.0150 0.0150 163,000 +0.00(+0.00%)
Feb 02, 2024 0.0150 0 +0.00(+0.00%)
Feb 01, 2024 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 33,500 +0.00(+0.00%)
Jan 29, 2024 0.0150 0.0150 0 -0.01(-25.00%)
Jan 25, 2024 0.0200 0.0200 0 +0.01(+33.33%)
Jan 23, 2024 0.0150 0.0150 0 -0.01(-25.00%)
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 4,000 +0.01(+33.33%)
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 47,000 -0.01(-25.00%)
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Jan 17, 2024 0.0150 0.0200 0.0150 0.0200 39,320 +0.00(+0.00%)
Jan 15, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 100,002 -0.01(-20.00%)
Jan 09, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Jan 08, 2024 0.0250 0.0250 0.0250 0.0250 12,900 +0.00(+0.00%)
Jan 05, 2024 0.0250 0.0250 0.0250 0.0250 3,100 +0.00(+0.00%)
Jan 04, 2024 0.0300 0.0300 0.0250 0.0250 59,102 -0.00(-16.67%)
Jan 02, 2024 0.0300 0.0300 500 +0.00(+0.00%)
Dec 29, 2023 0.0300 0 -0.01(-14.29%)
Dec 28, 2023 0.0250 0.0350 0.0250 0.0350 153,000 +0.01(+40.00%)
Dec 27, 2023 0.0200 0.0250 0.0200 0.0250 116,100 +0.00(+0.00%)
Dec 22, 2023 0.0250 0 +0.01(+25.00%)
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 230,823 +0.00(+0.00%)
Dec 20, 2023 0.0150 0.0200 0.0150 0.0200 279,777 +0.00(+0.00%)
Dec 18, 2023 0.0200 0.0200 300 +0.00(+0.00%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0200 138,440 +0.00(+0.00%)
Dec 14, 2023 0.0150 0.0200 0.0150 0.0200 128,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 483,800 +0.01(+33.33%)
Dec 12, 2023 0.0200 0.0200 0.0150 0.0150 131,234 -0.01(-25.00%)
Dec 08, 2023 0.0200 800 +0.01(+33.33%)
Dec 07, 2023 0.0150 0.0150 0.0150 0.0150 172,000 -0.01(-25.00%)
Dec 06, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Dec 05, 2023 0.0150 0.0200 0.0150 0.0200 13,000 +0.00(+0.00%)
Dec 04, 2023 0.0150 0.0200 0.0150 0.0200 39,000 +0.00(+0.00%)
Dec 01, 2023 0.0150 0.0200 0.0150 0.0200 218,000 -0.01(-20.00%)
Nov 30, 2023 0.0150 0.0250 0.0150 0.0250 28,000 +0.01(+66.67%)
Nov 29, 2023 0.0200 0.0200 0.0150 0.0150 53,000 -0.01(-40.00%)
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 101,515 +0.00(+0.00%)
Nov 21, 2023 0.0250 0 +0.01(+25.00%)
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 168,400 +0.00(+0.00%)
Nov 17, 2023 0.0150 0.0200 0.0150 0.0200 13,500 +0.01(+33.33%)
Nov 16, 2023 0.0150 0.0150 0.0150 0.0150 206,264 +0.00(+0.00%)
Nov 15, 2023 0.0150 0.0150 0.0150 0.0150 97,970 +0.00(+0.00%)
Nov 14, 2023 0.0150 0.0150 0.0150 0.0150 102,000 -0.01(-25.00%)
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 31,000 +0.00(+0.00%)
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 111,000 +0.01(+33.33%)
Nov 09, 2023 0.0200 0.0200 0.0150 0.0150 33,074 -0.01(-25.00%)
Nov 08, 2023 0.0200 0.0200 0.0150 0.0200 20,200 +0.00(+0.00%)
Nov 07, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Nov 06, 2023 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Nov 03, 2023 0.0150 0.0200 0.0150 0.0200 38,000 +0.01(+33.33%)
Nov 02, 2023 0.0200 0.0200 0.0150 0.0150 490,000 -0.01(-25.00%)
Nov 01, 2023 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Oct 31, 2023 0.0200 0.0250 0.0200 0.0200 258,500 +0.01(+33.33%)
Oct 30, 2023 0.0200 0.0200 0.0150 0.0150 173,000 -0.01(-40.00%)
Oct 27, 2023 0.0200 0.0250 0.0200 0.0250 34,000 +0.01(+25.00%)
Oct 26, 2023 0.0200 0.0250 0.0200 0.0200 108,500 +0.00(+0.00%)
Oct 25, 2023 0.0250 0.0250 0.0200 0.0200 298,053 -0.01(-33.33%)
Oct 24, 2023 0.0250 0.0300 0.0200 0.0300 228,525 +0.00(+0.00%)
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 116,000 +0.00(+20.00%)
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 19, 2023 0.0300 0.0300 0.0250 0.0250 10,000 -0.00(-16.67%)
Oct 18, 2023 0.0250 0.0300 0.0250 0.0300 13,200 +0.00(+20.00%)
Oct 17, 2023 0.0300 0.0300 0.0250 0.0250 70,608 -0.00(-16.67%)
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 20,900 +0.00(+0.00%)
Oct 12, 2023 0.0300 0.0300 0 -0.01(-14.29%)
Oct 11, 2023 0.0350 0.0400 0.0300 0.0350 379,230 -0.01(-22.22%)
Oct 10, 2023 0.0350 0.0450 0.0350 0.0450 166,000 +0.01(+28.57%)
Oct 06, 2023 0.0350 0 +0.01(+16.67%)
Oct 05, 2023 0.0350 0.0350 0.0250 0.0300 1,018,500 -0.01(-14.29%)
Oct 04, 2023 0.0400 0.0450 0.0350 0.0350 748,300 -0.00(-12.50%)
Oct 03, 2023 0.0450 0.0450 0.0350 0.0400 1,042,594 +0.00(+0.00%)
Oct 02, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 28, 2023 0.0400 0 +0.00(+0.00%)
Sep 27, 2023 0.0550 0.0550 0.0400 0.0400 1,666,800 -0.02(-33.33%)
Sep 26, 2023 0.0550 0.0650 0.0500 0.0600 944,000 +0.01(+33.33%)
Sep 25, 2023 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
Sep 22, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 21, 2023 0.0400 0.0450 0.0400 0.0450 18,000 +0.00(+12.50%)
Sep 20, 2023 0.0450 0.0450 0.0400 0.0400 19,700 -0.00(-11.11%)
Sep 19, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Sep 18, 2023 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Sep 15, 2023 0.0500 0.0500 0.0400 0.0500 178,000 +0.01(+25.00%)
Sep 14, 2023 0.0450 0.0450 0.0400 0.0400 56,545 +0.00(+0.00%)
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 1,100 +0.00(+0.00%)
Sep 12, 2023 0.0450 0.0450 0.0400 0.0400 88,000 +0.00(+0.00%)
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 5,050 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0500 0.0400 0.0400 394,000 +0.00(+0.00%)
Sep 07, 2023 0.0400 0.0400 0.0400 0.0400 213,500 +0.00(+0.00%)
Sep 06, 2023 0.0300 0.0400 0.0300 0.0400 54,000 +0.01(+33.33%)
Sep 05, 2023 0.0300 0.0300 0.0300 0.0300 1,400 -0.01(-14.29%)
Aug 31, 2023 0.0350 0 +0.00(+0.00%)
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 24,200 +0.00(+0.00%)
Aug 29, 2023 0.0400 0.0400 0.0350 0.0350 91,000 +0.00(+0.00%)
Aug 28, 2023 0.0350 0.0350 0.0350 0.0350 3,851 -0.00(-12.50%)
Aug 25, 2023 0.0350 0.0400 0.0350 0.0400 25,000 +0.00(+0.00%)
Aug 24, 2023 0.0350 0.0400 0.0300 0.0400 26,000 +0.00(+14.29%)
Aug 23, 2023 0.0400 0.0400 0.0350 0.0350 20,233 -0.00(-12.50%)
Aug 22, 2023 0.0350 0.0400 0.0350 0.0400 27,000 +0.00(+14.29%)
Aug 21, 2023 0.0350 0.0350 0.0350 0.0350 161,600 -0.00(-12.50%)
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Aug 15, 2023 0.0350 0.0400 0.0350 0.0400 75,024 +0.00(+14.29%)
Aug 14, 2023 0.0400 0.0400 0.0350 0.0350 222,232 -0.00(-12.50%)
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 40,951 +0.00(+0.00%)
Aug 10, 2023 0.0350 0.0400 0.0350 0.0400 13,000 +0.00(+14.29%)
Aug 09, 2023 0.0350 0.0350 0.0350 0.0350 118,068 +0.00(+0.00%)
Aug 08, 2023 0.0450 0.0450 0.0350 0.0350 17,000 -0.01(-22.22%)
Aug 04, 2023 0.0450 0 +0.00(+0.00%)
Aug 03, 2023 0.0450 0.0450 0.0400 0.0450 25,000 +0.00(+12.50%)
Aug 02, 2023 0.0400 0.0400 0.0400 0.0400 193,611 +0.00(+0.00%)
Aug 01, 2023 0.0450 0.0450 0.0400 0.0400 104,000 +0.00(+0.00%)
Jul 28, 2023 0.0400 650 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 26, 2023 0.0450 0.0450 0.0400 0.0400 153,000 +0.00(+0.00%)
Jul 25, 2023 0.0350 0.0400 0.0350 0.0400 52,900 +0.00(+0.00%)
Jul 24, 2023 0.0450 0.0500 0.0400 0.0400 233,000 +0.00(+0.00%)
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 120,200 +0.00(+0.00%)
Jul 20, 2023 0.0450 0.0450 0.0400 0.0400 25,100 +0.00(+0.00%)
Jul 19, 2023 0.0450 0.0450 0.0400 0.0400 88,000 +0.00(+0.00%)
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 209,900 +0.00(+0.00%)
Jul 14, 2023 0.0450 0.0450 0.0400 0.0400 16,900 -0.00(-11.11%)
Jul 13, 2023 0.0400 0.0450 0.0400 0.0450 42,000 +0.00(+0.00%)
Jul 12, 2023 0.0450 0.0450 0.0400 0.0450 73,500 +0.00(+0.00%)
Jul 11, 2023 0.0400 0.0450 0.0400 0.0450 110,500 +0.00(+12.50%)
Jul 10, 2023 0.0450 0.0450 0.0400 0.0400 23,400 +0.00(+0.00%)
Jul 07, 2023 0.0400 0.0450 0.0400 0.0400 48,425 +0.00(+0.00%)
Jul 06, 2023 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Jul 05, 2023 0.0450 0.0450 0.0400 0.0400 48,062 +0.00(+0.00%)
Jul 04, 2023 0.0450 0.0450 0.0400 0.0400 268,000 +0.00(+0.00%)
Jun 30, 2023 0.0400 0 +0.00(+0.00%)
Jun 29, 2023 0.0400 0.0450 0.0400 0.0400 121,000 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jun 27, 2023 0.0400 0.0500 0.0400 0.0400 73,422 +0.00(+0.00%)
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 28,200 +0.00(+0.00%)
Jun 23, 2023 0.0450 0.0450 0.0350 0.0400 47,263 +0.00(+0.00%)
Jun 22, 2023 0.0350 0.0400 0.0350 0.0400 72,000 +0.00(+14.29%)
Jun 21, 2023 0.0400 0.0400 0.0350 0.0350 218,000 -0.01(-22.22%)
Jun 20, 2023 0.0450 0.0450 0.0450 0.0450 60,500 -0.01(-10.00%)
Jun 16, 2023 0.0500 0 +0.00(+0.00%)
Jun 15, 2023 0.0450 0.0500 0.0450 0.0500 88,000 +0.00(+0.00%)
Jun 14, 2023 0.0450 0.0500 0.0450 0.0500 12,876 +0.01(+11.11%)
Jun 13, 2023 0.0450 0.0450 0.0350 0.0450 36,341 +0.00(+0.00%)
Jun 12, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jun 08, 2023 0.0400 0.0400 100 +0.00(+0.00%)
Jun 07, 2023 0.0400 0.0450 0.0350 0.0400 253,810 -0.00(-11.11%)
Jun 06, 2023 0.0450 0.0450 0.0450 0.0450 5,065 +0.00(+0.00%)
Jun 05, 2023 0.0450 0.0450 0.0450 0.0450 12,600 -0.01(-10.00%)
Jun 02, 2023 0.0400 0.0500 0.0400 0.0500 157,000 +0.00(+0.00%)
Jun 01, 2023 0.0450 0.0500 0.0400 0.0500 102,500 +0.01(+11.11%)
May 31, 2023 0.0500 0.0500 0.0450 0.0450 55,833 -0.01(-10.00%)
May 30, 2023 0.0500 0.0500 0.0450 0.0500 156,000 +0.01(+25.00%)
May 29, 2023 0.0500 0.0500 0.0400 0.0400 102,647 -0.01(-20.00%)
May 26, 2023 0.0450 0.0500 0.0400 0.0500 327,000 +0.00(+0.00%)
May 25, 2023 0.0500 0.0500 0.0500 0.0500 21,096 +0.01(+11.11%)
May 24, 2023 0.0500 0.0500 0.0450 0.0450 73,000 -0.01(-10.00%)
May 23, 2023 0.0500 0.0500 0.0500 0.0500 40,250 +0.00(+0.00%)
May 19, 2023 0.0500 0 +0.00(+0.00%)
May 18, 2023 0.0600 0.0600 0.0500 0.0500 10,000 +0.00(+0.00%)
May 17, 2023 0.0450 0.0550 0.0450 0.0500 130,500 -0.01(-16.67%)
May 16, 2023 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
May 15, 2023 0.0550 0.0650 0.0550 0.0650 1,009,800 +0.01(+30.00%)
May 12, 2023 0.0400 0.0500 0.0350 0.0500 339,000 +0.01(+42.86%)
May 11, 2023 0.0350 0.0350 0.0350 0.0350 3,720 +0.00(+0.00%)
May 10, 2023 0.0350 0.0400 0.0350 0.0350 10,950 -0.01(-30.00%)
May 09, 2023 0.0450 0.0500 0.0450 0.0500 20,000 +0.01(+11.11%)
May 08, 2023 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+0.00%)
May 05, 2023 0.0450 0.0450 0.0400 0.0450 26,000 +0.00(+0.00%)
May 04, 2023 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
May 03, 2023 0.0400 0.0450 0.0350 0.0450 97,990 +0.00(+12.50%)
May 02, 2023 0.0400 0.0400 0.0400 0.0400 43,500 -0.01(-20.00%)
May 01, 2023 0.0500 0.0500 0.0500 0.0500 103,330 +0.00(+0.00%)
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 99,000 +0.00(+0.00%)
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Apr 26, 2023 0.0450 0.0550 0.0400 0.0550 228,000 +0.01(+22.22%)
Apr 25, 2023 0.0400 0.0450 0.0350 0.0450 200,850 +0.00(+12.50%)
Apr 24, 2023 0.0400 0.0400 0.0400 0.0400 265,500 +0.00(+0.00%)
Apr 21, 2023 0.0400 0.0400 0.0400 0.0400 17,190 +0.00(+0.00%)
Apr 20, 2023 0.0350 0.0400 0.0350 0.0400 32,700 +0.00(+0.00%)
Apr 19, 2023 0.0350 0.0400 0.0350 0.0400 24,900 +0.00(+0.00%)
Apr 18, 2023 0.0400 0.0450 0.0400 0.0400 117,750 +0.00(+0.00%)
Apr 17, 2023 0.0350 0.0450 0.0350 0.0400 286,000 +0.00(+0.00%)
Apr 14, 2023 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Apr 13, 2023 0.0400 0.0400 0.0350 0.0400 223,000 +0.00(+0.00%)
Apr 12, 2023 0.0450 0.0450 0.0400 0.0400 206,005 -0.00(-11.11%)
Apr 11, 2023 0.0450 0.0550 0.0450 0.0450 100,371 +0.00(+0.00%)
Apr 10, 2023 0.0450 0.0450 0.0450 0.0450 21,055 +0.00(+0.00%)
Apr 06, 2023 0.0450 0 -0.01(-10.00%)
Apr 05, 2023 0.0450 0.0500 0.0450 0.0500 75,254 +0.01(+11.11%)
Apr 04, 2023 0.0450 0.0500 0.0450 0.0450 196,895 -0.01(-10.00%)
Apr 03, 2023 0.0500 0.0550 0.0500 0.0500 107,550 -0.00(-9.09%)
Mar 31, 2023 0.0550 0.0550 0.0450 0.0550 186,725 +0.00(+0.00%)
Mar 30, 2023 0.0700 0.0750 0.0550 0.0550 218,543 -0.00(-8.33%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 73,475 +0.00(+9.09%)
Mar 28, 2023 0.0500 0.0550 0.0450 0.0550 60,000 +0.00(+10.00%)
Mar 27, 2023 0.0500 0.0500 0.0500 0.0500 129,000 +0.00(+0.00%)
Mar 24, 2023 0.0500 0.0500 0.0500 0.0500 235,700 -0.00(-9.09%)
Mar 23, 2023 0.0550 0.0550 0.0550 0.0550 134,750 -0.00(-8.33%)
Mar 22, 2023 0.0600 0.0600 0.0600 0.0600 119,000 +0.00(+9.09%)
Mar 21, 2023 0.0550 0.0600 0.0550 0.0550 239,773 +0.00(+0.00%)
Mar 20, 2023 0.0600 0.0600 0.0550 0.0550 167,000 -0.00(-8.33%)
Mar 17, 2023 0.0700 0.0700 0.0600 0.0600 125,374 -0.01(-7.69%)
Mar 16, 2023 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Mar 15, 2023 0.0650 0.0650 0.0650 0.0650 87,375 -0.01(-7.14%)
Mar 14, 2023 0.0700 0.0750 0.0700 0.0700 420,219 +0.01(+7.69%)
Mar 13, 2023 0.0650 0.0700 0.0650 0.0650 26,500 +0.00(+0.00%)
Mar 10, 2023 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Mar 09, 2023 0.0700 0.0700 0.0650 0.0700 97,500 +0.00(+0.00%)
Mar 08, 2023 0.0700 0.0700 0.0700 0.0700 103,500 +0.00(+0.00%)
Mar 07, 2023 0.0650 0.0700 0.0650 0.0700 113,950 +0.01(+7.69%)
Mar 06, 2023 0.0600 0.0650 0.0600 0.0650 108,780 +0.01(+18.18%)
Mar 03, 2023 0.0550 0.0550 0.0550 0.0550 122,000 -0.00(-8.33%)
Mar 02, 2023 0.0550 0.0600 0.0550 0.0600 212,900 +0.00(+0.00%)
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.