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 -0.0100 (-16.67%)
Official Closing 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 30, 2023 0.0150 0.0150 0 -0.01(-25.00%)
May 24, 2023 0.0200 0 +0.00(+0.00%)
May 18, 2023 0.0200 0 -0.01(-20.00%)
May 16, 2023 0.0250 0.0250 0 +0.00(+0.00%)
May 12, 2023 0.0250 0 +0.00(+0.00%)
May 10, 2023 0.0250 0.0250 0 +0.00(+0.00%)
May 09, 2023 0.0250 0.0250 0.0250 0.0250 40,400 +0.00(+0.00%)
May 08, 2023 0.0250 0.0250 0.0250 0.0250 210,000 -0.00(-16.67%)
May 05, 2023 0.0300 0.0300 0.0300 0.0300 24,000 -0.01(-14.29%)
May 04, 2023 0.0250 0.0350 0.0250 0.0350 782,000 +0.01(+40.00%)
May 03, 2023 0.0250 0.0250 0.0250 0.0250 238,000 +0.00(+0.00%)
May 02, 2023 0.0300 0.0300 0.0250 0.0250 201,400 +0.00(+0.00%)
May 01, 2023 0.0250 0.0250 0.0250 0.0250 35,000 -0.00(-16.67%)
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+0.00%)
Apr 26, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Apr 20, 2023 0.0300 0 -0.01(-14.29%)
Apr 19, 2023 0.0300 0.0350 0.0300 0.0350 38,000 +0.00(+0.00%)
Apr 14, 2023 0.0350 0 +0.00(+0.00%)
Apr 13, 2023 0.0300 0.0350 0.0300 0.0350 101,000 +0.00(+0.00%)
Apr 12, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Apr 10, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Apr 06, 2023 0.0300 0 -0.01(-14.29%)
Apr 03, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Mar 31, 2023 0.0350 0.0350 0.0350 0.0350 7,500 +0.00(+0.00%)
Mar 30, 2023 0.0350 0.0350 0.0350 0.0350 126,000 +0.00(+0.00%)
Mar 29, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+40.00%)
Mar 28, 2023 0.0250 0.0250 0.0250 0.0250 30,200 -0.00(-16.67%)
Mar 24, 2023 0.0300 0 +0.00(+0.00%)
Mar 23, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 22, 2023 0.0350 0.0350 0.0300 0.0300 41,000 +0.00(+20.00%)
Mar 21, 2023 0.0300 0.0300 0.0250 0.0250 83,000 -0.00(-16.67%)
Mar 20, 2023 0.0300 0.0300 0.0300 0.0300 8,006 +0.00(+0.00%)
Mar 17, 2023 0.0300 0.0300 0.0300 0.0300 134,000 +0.00(+0.00%)
Mar 16, 2023 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Mar 14, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Mar 13, 2023 0.0300 0.0300 0.0300 0.0300 31,100 +0.00(+0.00%)
Mar 07, 2023 0.0300 0.0300 662 +0.00(+0.00%)
Mar 06, 2023 0.0350 0.0350 0.0300 0.0300 257,000 -0.01(-14.29%)
Mar 03, 2023 0.0350 0.0350 0.0350 0.0350 16,022 +0.00(+0.00%)
Mar 01, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Feb 28, 2023 0.0350 0.0350 0.0300 0.0350 85,000 +0.00(+0.00%)
Feb 27, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Feb 24, 2023 0.0400 0.0400 0.0350 0.0350 200,000 -0.00(-12.50%)
Feb 23, 2023 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Feb 22, 2023 0.0400 0.0400 0.0400 0.0400 5,170 +0.00(+0.00%)
Feb 21, 2023 0.0400 0.0400 0.0400 0.0400 239,003 -0.00(-11.11%)
Feb 17, 2023 0.0450 0 +0.00(+0.00%)
Feb 16, 2023 0.0450 0.0450 0.0450 0.0450 11,205 +0.00(+12.50%)
Feb 15, 2023 0.0500 0.0500 0.0400 0.0400 252,900 -0.01(-20.00%)
Feb 14, 2023 0.0500 0.0500 0.0500 0.0500 6,012 +0.01(+11.11%)
Feb 13, 2023 0.0500 0.0550 0.0450 0.0450 182,000 -0.01(-10.00%)
Feb 10, 2023 0.0500 0.0550 0.0500 0.0500 31,400 -0.00(-9.09%)
Feb 09, 2023 0.0500 0.0550 0.0500 0.0550 149,000 +0.00(+10.00%)
Feb 08, 2023 0.0500 0.0500 0.0500 0.0500 262,000 +0.00(+0.00%)
Feb 07, 2023 0.0500 0.0600 0.0500 0.0500 410,000 +0.00(+0.00%)
Feb 06, 2023 0.0550 0.0550 0.0500 0.0500 24,000 +0.00(+0.00%)
Feb 03, 2023 0.0450 0.0500 0.0450 0.0500 197,820 +0.01(+11.11%)
Feb 02, 2023 0.0500 0.0500 0.0450 0.0450 29,000 -0.01(-10.00%)
Feb 01, 2023 0.0450 0.0500 0.0450 0.0500 298,500 +0.01(+11.11%)
Jan 31, 2023 0.0500 0.0500 0.0450 0.0450 36,000 -0.01(-18.18%)
Jan 30, 2023 0.0600 0.0600 0.0500 0.0550 176,613 -0.00(-8.33%)
Jan 27, 2023 0.0600 0.0600 0.0550 0.0600 162,122 +0.01(+20.00%)
Jan 26, 2023 0.0500 0.0550 0.0500 0.0500 208,000 +0.00(+0.00%)
Jan 25, 2023 0.0500 0.0500 0.0400 0.0500 257,490 +0.01(+11.11%)
Jan 24, 2023 0.0550 0.0550 0.0450 0.0450 80,000 -0.01(-18.18%)
Jan 23, 2023 0.0450 0.0550 0.0450 0.0550 123,000 +0.01(+37.50%)
Jan 20, 2023 0.0400 0.0400 0.0400 0.0400 164,000 -0.00(-11.11%)
Jan 19, 2023 0.0450 0.0450 0.0450 0.0450 179,000 +0.00(+0.00%)
Jan 18, 2023 0.0450 0.0450 0.0450 0.0450 98,000 -0.01(-10.00%)
Jan 17, 2023 0.0450 0.0500 0.0450 0.0500 6,000 +0.00(+0.00%)
Jan 13, 2023 0.0500 350 -0.00(-9.09%)
Jan 12, 2023 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+10.00%)
Jan 11, 2023 0.0550 0.0550 0.0500 0.0500 55,150 +0.00(+0.00%)
Jan 10, 2023 0.0500 0.0500 0.0500 0.0500 29,000 -0.00(-9.09%)
Jan 06, 2023 0.0550 0 +0.00(+0.00%)
Jan 05, 2023 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+10.00%)
Jan 04, 2023 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Dec 30, 2022 0.0500 0 -0.00(-9.09%)
Dec 28, 2022 0.0550 0.0550 0 -0.00(-8.33%)
Dec 23, 2022 0.0600 0 -0.01(-7.69%)
Dec 22, 2022 0.0650 0.0650 0.0600 0.0650 190,000 +0.00(+0.00%)
Dec 21, 2022 0.0600 0.0650 0.0600 0.0650 94,500 +0.01(+18.18%)
Dec 19, 2022 0.0550 0.0550 13 -0.00(-8.33%)
Dec 15, 2022 0.0600 0.0600 400 +0.00(+0.00%)
Dec 14, 2022 0.0650 0.0650 0.0600 0.0600 123,500 -0.01(-14.29%)
Dec 13, 2022 0.0700 0.0700 0.0650 0.0700 674,416 +0.01(+7.69%)
Dec 12, 2022 0.0650 0.0650 0.0650 0.0650 75,000 +0.00(+0.00%)
Dec 09, 2022 0.0550 0.0650 0.0550 0.0650 99,000 +0.01(+18.18%)
Dec 08, 2022 0.0550 0.0550 0.0550 0.0550 20,661 +0.00(+0.00%)
Dec 07, 2022 0.0550 0.0550 0.0500 0.0550 75,000 -0.00(-8.33%)
Dec 06, 2022 0.0550 0.0600 0.0550 0.0600 220,000 +0.00(+9.09%)
Dec 05, 2022 0.0700 0.0700 0.0550 0.0550 301,000 -0.02(-21.43%)
Dec 02, 2022 0.0750 0.0750 0.0700 0.0700 348,000 -0.00(-6.67%)
Dec 01, 2022 0.0600 0.0750 0.0600 0.0750 720,600 +0.02(+36.36%)
Nov 30, 2022 0.0550 0.0550 0.0550 0.0550 50,050 -0.00(-8.33%)
Nov 29, 2022 0.0550 0.0600 0.0550 0.0600 297,123 +0.00(+9.09%)
Nov 28, 2022 0.0650 0.0700 0.0550 0.0550 217,541 -0.02(-21.43%)
Nov 25, 2022 0.0650 0.0700 0.0600 0.0700 827,450 +0.01(+16.67%)
Nov 24, 2022 0.0450 0.0700 0.0450 0.0600 1,315,150 +0.00(+9.09%)
Nov 23, 2022 0.0550 0.0550 0.0450 0.0550 469,750 +0.00(+10.00%)
Nov 22, 2022 0.0350 0.0500 0.0300 0.0500 514,100 +0.01(+25.00%)
Nov 21, 2022 0.0450 0.0450 0.0400 0.0400 81,210 +0.00(+0.00%)
Nov 18, 2022 0.0350 0.0450 0.0350 0.0400 274,700 +0.01(+33.33%)
Nov 17, 2022 0.0300 0.0300 0.0300 0.0300 40,307 +0.00(+0.00%)
Nov 16, 2022 0.0300 0.0300 0.0300 0.0300 2,200 +0.00(+0.00%)
Nov 15, 2022 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Nov 14, 2022 0.0350 0.0350 0.0300 0.0350 234,656 +0.00(+0.00%)
Nov 09, 2022 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2022 0.0300 0.0400 0.0300 0.0350 161,000 +0.01(+16.67%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 04, 2022 0.0350 0.0350 0.0300 0.0300 170,200 +0.00(+0.00%)
Nov 03, 2022 0.0350 0.0350 0.0300 0.0300 223,000 +0.00(+0.00%)
Nov 02, 2022 0.0350 0.0350 0.0300 0.0300 34,001 +0.00(+0.00%)
Nov 01, 2022 0.0300 0.0350 0.0300 0.0300 210,000 -0.01(-14.29%)
Oct 31, 2022 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Oct 27, 2022 0.0350 0.0350 0 +0.00(+0.00%)
Oct 26, 2022 0.0350 0.0350 0.0350 0.0350 410,900 -0.00(-12.50%)
Oct 19, 2022 0.0400 1 +0.00(+0.00%)
Oct 17, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Oct 13, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Oct 12, 2022 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Oct 07, 2022 0.0400 0 +0.00(+0.00%)
Oct 06, 2022 0.0400 0.0400 0.0400 0.0400 496,510 -0.00(-11.11%)
Oct 05, 2022 0.0400 0.0450 0.0400 0.0450 33,000 +0.00(+12.50%)
Oct 04, 2022 0.0450 0.0450 0.0400 0.0400 37,250 -0.01(-20.00%)
Oct 03, 2022 0.0500 0.0500 0.0500 0.0500 26,000 +0.01(+11.11%)
Sep 30, 2022 0.0500 0.0500 0.0450 0.0450 59,375 +0.00(+0.00%)
Sep 29, 2022 0.0450 0.0450 0.0450 0.0450 26,800 -0.01(-10.00%)
Sep 28, 2022 0.0450 0.0500 0.0450 0.0500 127,000 +0.01(+11.11%)
Sep 27, 2022 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Sep 26, 2022 0.0500 0.0500 0.0450 0.0450 79,000 -0.01(-10.00%)
Sep 23, 2022 0.0500 0.0500 0.0450 0.0500 86,699 +0.01(+11.11%)
Sep 22, 2022 0.0500 0.0500 0.0450 0.0450 41,000 +0.00(+0.00%)
Sep 21, 2022 0.0500 0.0500 0.0450 0.0450 105,400 -0.01(-18.18%)
Sep 20, 2022 0.0500 0.0550 0.0500 0.0550 99,100 +0.00(+0.00%)
Sep 19, 2022 0.0600 0.0600 0.0500 0.0550 384,000 +0.00(+0.00%)
Sep 16, 2022 0.0400 0.0600 0.0400 0.0550 692,865 +0.01(+22.22%)
Sep 15, 2022 0.0500 0.0500 0.0450 0.0450 249,000 +0.00(+0.00%)
Sep 14, 2022 0.0450 0.0550 0.0450 0.0450 607,100 +0.00(+0.00%)
Sep 13, 2022 0.0450 0.0450 0.0400 0.0450 289,000 +0.00(+0.00%)
Sep 12, 2022 0.0450 0.0500 0.0450 0.0450 460,001 +0.00(+0.00%)
Sep 09, 2022 0.0400 0.0500 0.0350 0.0450 2,040,005 +0.00(+12.50%)
Sep 08, 2022 0.0400 0.0450 0.0400 0.0400 460,000 +0.00(+0.00%)
Sep 07, 2022 0.0400 0.0400 0.0400 0.0400 14,000 -0.00(-11.11%)
Sep 06, 2022 0.0450 0.0500 0.0450 0.0450 311,000 -0.01(-18.18%)
Sep 02, 2022 0.0550 0 +0.01(+37.50%)
Aug 31, 2022 0.0400 0.0400 100 +0.00(+0.00%)
Aug 30, 2022 0.0450 0.0450 0.0400 0.0400 14,501 -0.00(-11.11%)
Aug 29, 2022 0.0300 0.0450 0.0300 0.0450 807,000 +0.01(+28.57%)
Aug 22, 2022 0.0350 0.0350 928 +0.00(+0.00%)
Aug 18, 2022 0.0350 0.0350 0 +0.00(+0.00%)
Aug 16, 2022 0.0350 0.0350 0 -0.00(-7.89%)
Aug 15, 2022 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+8.57%)
Aug 12, 2022 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Aug 11, 2022 0.0400 0.0400 0.0350 0.0350 586,000 -0.00(-12.50%)
Aug 10, 2022 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Aug 09, 2022 0.0450 0.0500 0.0400 0.0450 468,000 -0.00(-6.25%)
Aug 08, 2022 0.0450 0.0480 0.0450 0.0480 100,000 -0.00(-4.00%)
Aug 05, 2022 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Aug 04, 2022 0.0500 0.0500 0.0500 0.0500 364,000 -0.00(-9.09%)
Aug 03, 2022 0.0600 0.0600 0.0500 0.0550 301,000 -0.00(-8.33%)
Aug 02, 2022 0.0600 0.0600 0.0600 0.0600 118,000 -0.01(-14.29%)
Jul 29, 2022 0.0700 0 +0.01(+16.67%)
Jul 27, 2022 0.0600 0.0600 0 +0.00(+0.00%)
Jul 26, 2022 0.0600 0.0650 0.0600 0.0600 514,001 -0.01(-7.69%)
Jul 20, 2022 0.0650 0 +0.00(+0.00%)
Jul 18, 2022 0.0650 0.0650 750 +0.00(+0.00%)
Jul 14, 2022 0.0650 0.0650 100 +0.00(+0.00%)
Jul 12, 2022 0.0650 0.0650 998 -0.01(-7.14%)
Jul 08, 2022 0.0700 0 +0.01(+7.69%)
Jul 05, 2022 0.0650 0.0650 0 -0.01(-7.14%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 71,000 +0.00(+0.00%)
Jun 30, 2022 0.0700 0 -0.00(-6.67%)
Jun 29, 2022 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Jun 28, 2022 0.0700 0.0700 0.0700 0.0700 207,000 +0.01(+7.69%)
Jun 27, 2022 0.0650 0.0650 0.0650 0.0650 143,600 +0.00(+0.00%)
Jun 24, 2022 0.0700 0.0700 0.0650 0.0650 45,000 +0.00(+0.00%)
Jun 23, 2022 0.0700 0.0700 0.0650 0.0650 267,500 -0.01(-13.33%)
Jun 22, 2022 0.0750 0.0750 0.0750 0.0750 98,001 +0.00(+0.00%)
Jun 21, 2022 0.0750 0.0750 0.0750 0.0750 65,000 +0.00(+0.00%)
Jun 20, 2022 0.0700 0.0750 0.0700 0.0750 34,600 +0.00(+0.00%)
Jun 17, 2022 0.0750 0.0750 0.0750 0.0750 518,000 -0.01(-6.25%)
Jun 15, 2022 0.0800 0.0800 0 +0.01(+6.67%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Jun 13, 2022 0.0750 0.0850 0.0750 0.0800 753,390 +0.00(+0.00%)
Jun 10, 2022 0.0800 0.0800 0.0800 0.0800 7,255 -0.01(-5.88%)
Jun 09, 2022 0.0750 0.0850 0.0750 0.0850 122,000 +0.01(+6.25%)
Jun 08, 2022 0.0800 0.0800 0.0750 0.0800 74,450 +0.00(+0.00%)
Jun 07, 2022 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Jun 06, 2022 0.0700 0.0850 0.0700 0.0800 725,955 +0.01(+23.08%)
Jun 03, 2022 0.0650 0.0650 0.0650 0.0650 110,500 +0.00(+0.00%)
Jun 02, 2022 0.0650 0.0650 0.0600 0.0650 370,700 +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.