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

Manning Ventures Inc (CSE: MANN )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 31, 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, 2022 0.0700 0.0850 0.0600 0.0650 1,254,800 -0.01(-18.75%)
May 30, 2022 0.0750 0.0800 0.0750 0.0800 290,000 +0.01(+6.67%)
May 27, 2022 0.0800 0.0800 0.0700 0.0750 655,500 -0.01(-6.25%)
May 26, 2022 0.0650 0.0850 0.0650 0.0800 860,493 +0.02(+33.33%)
May 25, 2022 0.0650 0.0650 0.0600 0.0600 281,000 -0.01(-14.29%)
May 24, 2022 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 20, 2022 0.0700 0 +0.01(+7.69%)
May 19, 2022 0.0650 0.0650 0.0650 0.0650 81,000 -0.01(-7.14%)
May 18, 2022 0.0700 0.0700 0.0700 0.0700 53,326 -0.01(-12.50%)
May 17, 2022 0.0650 0.0800 0.0650 0.0800 467,700 +0.03(+45.45%)
May 16, 2022 0.0650 0.0650 0.0550 0.0550 107,000 -0.01(-15.38%)
May 13, 2022 0.0650 0.0650 0.0650 0.0650 58,000 +0.01(+8.33%)
May 12, 2022 0.0600 0.0600 0.0600 0.0600 79,350 +0.00(+0.00%)
May 11, 2022 0.0600 0.0600 0.0550 0.0600 290,714 -0.01(-7.69%)
May 10, 2022 0.0650 0.0650 0.0650 0.0650 68,749 +0.00(+0.00%)
May 09, 2022 0.0650 0.0650 0.0650 0.0650 498,375 -0.01(-7.14%)
May 05, 2022 0.0700 0.0700 0 +0.00(+0.00%)
May 04, 2022 0.0650 0.0700 0.0650 0.0700 74,000 +0.00(+0.00%)
May 03, 2022 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
May 02, 2022 0.0700 0.0700 0.0650 0.0650 181,150 +0.00(+0.00%)
Apr 29, 2022 0.0700 0.0700 0.0650 0.0650 401,666 -0.01(-7.14%)
Apr 28, 2022 0.0700 0.0700 0.0650 0.0700 1,028,550 -0.00(-6.67%)
Apr 27, 2022 0.0750 0.0750 0.0750 0.0750 136,591 -0.01(-6.25%)
Apr 26, 2022 0.0750 0.0800 0.0750 0.0800 270,378 +0.01(+6.67%)
Apr 25, 2022 0.0750 0.0750 0.0750 0.0750 312,000 -0.01(-6.25%)
Apr 22, 2022 0.0750 0.0800 0.0750 0.0800 77,658 +0.00(+0.00%)
Apr 21, 2022 0.0800 0.0850 0.0750 0.0800 405,888 +0.00(+0.00%)
Apr 20, 2022 0.0750 0.0800 0.0750 0.0800 1,621,786 +0.01(+6.67%)
Apr 19, 2022 0.0750 0.0750 0.0750 0.0750 110,000 +0.00(+0.00%)
Apr 18, 2022 0.0800 0.0800 0.0750 0.0750 37,604 +0.00(+0.00%)
Apr 13, 2022 0.0750 0 -0.01(-11.76%)
Apr 12, 2022 0.0800 0.0850 0.0800 0.0850 130,500 +0.01(+6.25%)
Apr 11, 2022 0.0800 0.0850 0.0750 0.0800 283,000 -0.01(-5.88%)
Apr 08, 2022 0.0850 0.0850 0.0800 0.0850 307,000 +0.01(+6.25%)
Apr 07, 2022 0.0700 0.0900 0.0700 0.0800 933,703 +0.01(+14.29%)
Apr 06, 2022 0.0700 0.0750 0.0700 0.0700 199,000 +0.00(+0.00%)
Apr 05, 2022 0.0750 0.0750 0.0700 0.0700 186,500 +0.00(+0.00%)
Apr 04, 2022 0.0700 0.0700 0.0700 0.0700 513,000 -0.00(-6.67%)
Apr 01, 2022 0.0750 0.0750 0.0700 0.0750 121,500 +0.00(+0.00%)
Mar 31, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 30, 2022 0.0750 0.0800 0.0750 0.0750 45,435 -0.01(-6.25%)
Mar 29, 2022 0.0800 0.0800 0.0800 0.0800 242,500 +0.00(+0.00%)
Mar 28, 2022 0.0850 0.0850 0.0800 0.0800 101,768 -0.01(-5.88%)
Mar 25, 2022 0.0800 0.0850 0.0800 0.0850 178,250 +0.01(+6.25%)
Mar 24, 2022 0.0850 0.0900 0.0800 0.0800 221,693 -0.01(-5.88%)
Mar 23, 2022 0.0700 0.0950 0.0700 0.0850 1,740,290 +0.01(+21.43%)
Mar 22, 2022 0.0700 0.0700 0.0650 0.0700 461,086 +0.00(+0.00%)
Mar 21, 2022 0.0750 0.0800 0.0700 0.0700 712,300 +0.00(+0.00%)
Mar 18, 2022 0.0700 0.0750 0.0650 0.0700 655,500 -0.00(-6.67%)
Mar 17, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Mar 16, 2022 0.0750 0.0800 0.0700 0.0700 84,000 -0.00(-6.67%)
Mar 14, 2022 0.0750 0.0750 100 +0.00(+0.00%)
Mar 11, 2022 0.0800 0.0800 0.0750 0.0750 45,300 +0.00(+0.00%)
Mar 10, 2022 0.0850 0.0900 0.0750 0.0750 982,115 +0.00(+0.00%)
Mar 09, 2022 0.0750 0.0900 0.0750 0.0750 313,000 -0.01(-16.67%)
Mar 08, 2022 0.0850 0.1000 0.0850 0.0900 1,028,348 +0.00(+5.88%)
Mar 07, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 04, 2022 0.0800 0.0850 0.0800 0.0850 147,000 +0.00(+0.00%)
Mar 03, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Mar 02, 2022 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Mar 01, 2022 0.0850 0.0850 0.0850 0.0850 93,000 -0.00(-5.56%)
Feb 28, 2022 0.0900 0.0900 0.0800 0.0900 54,000 +0.00(+5.88%)
Feb 25, 2022 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Feb 24, 2022 0.0850 0.0850 0.0800 0.0850 8,000 +0.01(+6.25%)
Feb 23, 2022 0.0850 0.0900 0.0800 0.0800 220,000 -0.01(-11.11%)
Feb 18, 2022 0.0900 0 +0.00(+0.00%)
Feb 17, 2022 0.0950 0.0950 0.0800 0.0900 185,000 -0.01(-5.26%)
Feb 16, 2022 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Feb 15, 2022 0.0950 0.0950 0.0850 0.0900 389,000 +0.00(+0.00%)
Feb 14, 2022 0.0900 0.1000 0.0900 0.0900 848,000 -0.01(-10.00%)
Feb 11, 2022 0.1000 0.1000 0.0900 0.1000 34,000 +0.00(+0.00%)
Feb 10, 2022 0.0950 0.1000 0.0950 0.1000 271,500 +0.01(+5.26%)
Feb 09, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Feb 08, 2022 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Feb 07, 2022 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Feb 03, 2022 0.0950 0.0950 0 +0.01(+5.56%)
Feb 02, 2022 0.0800 0.0900 0.0800 0.0900 16,000 +0.01(+12.50%)
Jan 28, 2022 0.0800 50 +0.00(+0.00%)
Jan 27, 2022 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jan 26, 2022 0.0850 0.0850 0.0800 0.0800 74,625 -0.02(-20.00%)
Jan 24, 2022 0.1000 0.1000 0 -0.03(-23.08%)
Jan 20, 2022 0.1300 0.1300 150 +0.02(+18.18%)
Jan 19, 2022 0.1100 0.1100 0.1100 0.1100 6,502 -0.01(-12.00%)
Jan 18, 2022 0.1250 0.1250 0.1250 0.1250 516 +0.00(+0.00%)
Jan 17, 2022 0.1200 0.1250 0.1200 0.1250 6,517 +0.01(+4.17%)
Jan 11, 2022 0.1200 0.1200 0 +0.01(+14.29%)
Jan 10, 2022 0.1300 0.1300 0.1050 0.1050 5,001 -0.01(-12.50%)
Jan 07, 2022 0.1200 0.1200 0.1200 0.1200 12,504 +0.00(+0.00%)
Jan 05, 2022 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jan 04, 2022 0.1250 0.1250 0.1250 0.1250 555 +0.02(+25.00%)
Dec 30, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 29, 2021 0.1300 0.1300 0.1050 0.1050 4,028 -0.04(-27.59%)
Dec 20, 2021 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Dec 17, 2021 0.1200 0.1350 0.1200 0.1200 38,410 +0.00(+0.00%)
Dec 16, 2021 0.1200 0.1300 0.1200 0.1200 46,400 -0.01(-7.69%)
Dec 14, 2021 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 13, 2021 0.1300 0.1300 0.1300 0.1300 20,000 +0.02(+18.18%)
Dec 10, 2021 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-12.00%)
Dec 08, 2021 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 07, 2021 0.0850 0.1300 0.0650 0.1250 325,500 +0.04(+47.06%)
Dec 06, 2021 0.0850 0.0850 0.0850 0.0850 45,325 +0.00(+0.00%)
Dec 03, 2021 0.1050 0.1050 0.0850 0.0850 49,500 -0.02(-19.05%)
Nov 30, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 25, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 24, 2021 0.1150 0.1150 0.1050 0.1050 90,275 -0.01(-8.70%)
Nov 23, 2021 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
Nov 22, 2021 0.1100 0.1100 0.1100 0.1100 8,500 -0.02(-15.38%)
Nov 19, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 18, 2021 0.1200 0.1300 0.1200 0.1300 87,000 +0.01(+4.00%)
Nov 17, 2021 0.1250 0.1250 0.1250 0.1250 114,000 +0.01(+4.17%)
Nov 16, 2021 0.1200 0.1200 0.1200 0.1200 110,001 -0.01(-4.00%)
Nov 15, 2021 0.1250 0.1250 0.1250 0.1250 15,000 +0.02(+25.00%)
Nov 12, 2021 0.1250 0.1250 0.1000 0.1000 56,000 -0.02(-16.67%)
Nov 11, 2021 0.1200 0.1200 0.1200 0.1200 44,015 +0.00(+0.00%)
Nov 09, 2021 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Nov 08, 2021 0.1450 0.1450 0.1200 0.1200 43,251 -0.01(-7.69%)
Nov 05, 2021 0.1300 0.1300 0.1300 0.1300 20,007 -0.01(-3.70%)
Nov 04, 2021 0.1350 0.1350 0.1350 0.1350 46,000 -0.01(-3.57%)
Nov 01, 2021 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 26, 2021 0.1350 0.1350 0.1350 0.1350 45,015 +0.01(+8.00%)
Oct 22, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 20, 2021 0.1250 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 18, 2021 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 15, 2021 0.1350 0.1350 0.1350 0.1350 9,923 -0.01(-3.57%)
Oct 14, 2021 0.1350 0.1400 0.1350 0.1400 24,050 +0.01(+7.69%)
Oct 13, 2021 0.1400 0.1400 0.1300 0.1300 13,000 +0.01(+8.33%)
Oct 08, 2021 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Oct 06, 2021 0.1500 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 05, 2021 0.1500 0.1550 0.1500 0.1550 18,235 +0.02(+19.23%)
Sep 27, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 24, 2021 0.1300 0.1300 0.1300 0.1300 20,000 -0.03(-18.75%)
Sep 23, 2021 0.1500 0.1600 0.1500 0.1600 23,500 +0.02(+10.34%)
Sep 21, 2021 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 20, 2021 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-6.25%)
Sep 17, 2021 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Sep 15, 2021 0.1700 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Sep 14, 2021 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Sep 13, 2021 0.1500 0.1500 0.1500 0.1500 10,050 +0.00(+0.00%)
Sep 10, 2021 0.1600 0.1600 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 09, 2021 0.1600 0.1600 0.1550 0.1600 74,096 -0.02(-13.51%)
Sep 08, 2021 0.1600 0.1850 0.1600 0.1850 16,220 +0.03(+19.35%)
Sep 07, 2021 0.1800 0.1800 0.1550 0.1550 16,000 -0.02(-13.89%)
Sep 02, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Sep 01, 2021 0.1500 0.1650 0.1250 0.1650 102,005 +0.01(+3.13%)
Aug 31, 2021 0.1800 0.1800 0.1500 0.1600 79,833 +0.00(+0.00%)
Aug 27, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Aug 26, 2021 0.1900 0.1900 0.1600 0.1700 184,398 -0.02(-10.53%)
Aug 25, 2021 0.1500 0.1900 0.1500 0.1900 162,500 +0.05(+35.71%)
Aug 24, 2021 0.1550 0.1550 0.1400 0.1400 20,750 -0.01(-6.67%)
Aug 23, 2021 0.1600 0.1600 0.1500 0.1500 6,080 -0.01(-6.25%)
Aug 19, 2021 0.1600 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 12, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 10, 2021 0.1800 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 09, 2021 0.1750 0.1750 0.1750 0.1750 8,750 -0.01(-2.78%)
Aug 06, 2021 0.1900 0.1900 0.1800 0.1800 5,500 -0.01(-5.26%)
Aug 05, 2021 0.1800 0.1900 0.1800 0.1900 95,310 +0.02(+8.57%)
Aug 04, 2021 0.1700 0.1900 0.1700 0.1750 31,667 -0.01(-2.78%)
Aug 03, 2021 0.1650 0.1950 0.1650 0.1800 91,083 +0.03(+20.00%)
Jul 30, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 29, 2021 0.1700 0.1800 0.1600 0.1600 154,000 -0.01(-8.57%)
Jul 28, 2021 0.1800 0.1800 0.1600 0.1750 10,300 +0.01(+9.37%)
Jul 27, 2021 0.1650 0.1650 0.1600 0.1600 43,170 +0.00(+0.00%)
Jul 26, 2021 0.1600 0.1600 0.1600 0.1600 9,500 -0.01(-5.88%)
Jul 23, 2021 0.2000 0.2000 0.1700 0.1700 63,500 +0.00(+0.00%)
Jul 21, 2021 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 20, 2021 0.1550 0.1700 0.1550 0.1700 32,500 +0.00(+0.00%)
Jul 16, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 15, 2021 0.1700 0.1800 0.1700 0.1700 57,150 +0.01(+6.25%)
Jul 14, 2021 0.1600 0.1600 0.1600 0.1600 95,125 +0.00(+0.00%)
Jul 13, 2021 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Jul 12, 2021 0.1750 0.1750 0.1600 0.1600 150,000 -0.01(-8.57%)
Jul 09, 2021 0.1800 0.1800 0.1750 0.1750 35,000 +0.00(+2.94%)
Jul 08, 2021 0.1800 0.2000 0.1700 0.1700 55,500 -0.01(-5.56%)
Jul 07, 2021 0.1850 0.2000 0.1800 0.1800 25,825 -0.02(-10.00%)
Jul 06, 2021 0.1900 0.2000 0.1900 0.2000 15,500 +0.00(+0.00%)
Jul 05, 2021 0.1950 0.2000 0.1950 0.2000 25,500 +0.00(+0.00%)
Jun 30, 2021 0.2000 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jun 29, 2021 0.1900 0.1900 0.1800 0.1800 31,100 -0.01(-2.70%)
Jun 28, 2021 0.1850 0.1850 0.1800 0.1850 150,000 -0.02(-11.90%)
Jun 25, 2021 0.1800 0.2100 0.1800 0.2100 35,625 +0.02(+13.51%)
Jun 24, 2021 0.1850 0.1850 0.1850 0.1850 8,000 +0.01(+2.78%)
Jun 23, 2021 0.1900 0.1900 0.1700 0.1800 144,000 +0.00(+0.00%)
Jun 22, 2021 0.1900 0.1900 0.1750 0.1800 88,500 +0.00(+0.00%)
Jun 18, 2021 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Jun 17, 2021 0.1950 0.1950 0.1800 0.1800 41,500 -0.01(-5.26%)
Jun 16, 2021 0.2000 0.2150 0.1900 0.1900 219,600 -0.01(-5.00%)
Jun 15, 2021 0.2200 0.2200 0.1850 0.2000 186,500 -0.01(-4.76%)
Jun 14, 2021 0.2000 0.2100 0.1800 0.2100 192,500 +0.03(+16.67%)
Jun 11, 2021 0.2000 0.2000 0.1800 0.1800 153,000 -0.01(-5.26%)
Jun 10, 2021 0.2000 0.2000 0.1800 0.1900 100,250 +0.00(+0.00%)
Jun 09, 2021 0.1900 0.1900 0.1900 0.1900 15,500 +0.00(+0.00%)
Jun 08, 2021 0.1900 0.1900 0.1900 0.1900 12,000 +0.01(+5.56%)
Jun 07, 2021 0.1900 0.2000 0.1800 0.1800 237,169 -0.01(-5.26%)
Jun 04, 2021 0.2000 0.2000 0.1850 0.1900 61,627 -0.01(-5.00%)
Jun 03, 2021 0.1900 0.2000 0.1850 0.2000 147,000 +0.01(+5.26%)
Jun 02, 2021 0.1950 0.1950 0.1850 0.1900 71,200 -0.01(-5.00%)
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.