Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2024 0.0500 0.0500 0.0500 0.0500 134,000 -0.01(-16.67%)
May 30, 2024 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 29, 2024 0.0600 0.0600 0.0600 0.0600 13,000 +0.01(+20.00%)
May 28, 2024 0.0500 0.0500 0.0500 0.0500 200,000 +0.00(+0.00%)
May 27, 2024 0.0500 0.0500 0.0500 0.0500 191,000 +0.00(+0.00%)
May 21, 2024 0.0500 0.0500 0 -0.02(-28.57%)
May 17, 2024 0.0700 0 +0.01(+7.69%)
May 16, 2024 0.0650 0.0650 0.0650 0.0650 350,100 -0.01(-18.75%)
May 14, 2024 0.0800 0.0800 0 +0.01(+14.29%)
May 10, 2024 0.0700 0 +0.01(+16.67%)
May 08, 2024 0.0600 0.0600 0 -0.01(-14.29%)
May 07, 2024 0.0700 0.0700 0.0700 0.0700 77,500 +0.00(+0.00%)
May 06, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
May 02, 2024 0.0700 0.0700 0 +0.00(+0.00%)
May 01, 2024 0.0700 0.0700 0.0700 0.0700 20,000 -0.01(-12.50%)
Apr 30, 2024 0.0900 0.0900 0.0700 0.0800 534,000 -0.02(-20.00%)
Apr 29, 2024 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Apr 26, 2024 0.0900 0.1000 0.0900 0.1000 35,000 -0.00(-4.76%)
Apr 25, 2024 0.1000 0.1050 0.1000 0.1050 13,500 +0.00(+5.00%)
Apr 24, 2024 0.1000 0.1000 0.1000 0.1000 49,000 +0.00(+0.00%)
Apr 23, 2024 0.1000 0.1000 0.1000 0.1000 77,000 +0.01(+11.11%)
Apr 22, 2024 0.0900 0.1000 0.0900 0.0900 110,002 -0.02(-18.18%)
Apr 19, 2024 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 18, 2024 0.1000 0.1100 0.1000 0.1100 50,000 +0.01(+10.00%)
Apr 17, 2024 0.1000 0.1100 0.1000 0.1000 91,500 +0.00(+0.00%)
Apr 16, 2024 0.1000 0.1000 0.0900 0.1000 27,000 +0.00(+0.00%)
Apr 12, 2024 0.1000 0 +0.00(+0.00%)
Apr 11, 2024 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+11.11%)
Apr 10, 2024 0.0700 0.0950 0.0700 0.0900 294,000 +0.02(+28.57%)
Apr 04, 2024 0.0700 0 +0.00(+0.00%)
Apr 02, 2024 0.0700 0.0700 0 -0.00(-6.67%)
Apr 01, 2024 0.0750 0.0750 0.0750 0.0750 141,000 +0.00(+0.00%)
Mar 28, 2024 0.0750 0 +0.00(+0.00%)
Mar 26, 2024 0.0750 0.0750 0 -0.01(-16.67%)
Mar 20, 2024 0.0900 0 +0.01(+20.00%)
Mar 19, 2024 0.0700 0.0750 0.0700 0.0750 79,012 +0.00(+7.14%)
Mar 18, 2024 0.0700 0.0700 0.0700 0.0700 9,750 -0.01(-12.50%)
Mar 14, 2024 0.0800 0.0800 0 -0.01(-5.88%)
Mar 13, 2024 0.0800 0.0850 0.0550 0.0850 354,200 +0.01(+21.43%)
Mar 11, 2024 0.0700 0.0700 250 +0.00(+0.00%)
Mar 08, 2024 0.0650 0.0700 0.0550 0.0700 66,000 +0.02(+27.27%)
Mar 06, 2024 0.0550 0.0550 0 -0.00(-8.33%)
Mar 05, 2024 0.0600 0.0650 0.0600 0.0600 138,500 +0.00(+0.00%)
Feb 29, 2024 0.0600 0 +0.01(+20.00%)
Feb 26, 2024 0.0500 0.0500 0 +0.00(+0.00%)
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Feb 20, 2024 0.0500 0.0500 0 -0.00(-9.09%)
Feb 15, 2024 0.0550 0 +0.01(+22.22%)
Feb 14, 2024 0.0450 0.0450 0.0450 0.0450 21,500 +0.00(+0.00%)
Feb 12, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Feb 09, 2024 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-10.00%)
Feb 07, 2024 0.0500 0.0500 0 +0.01(+11.11%)
Feb 06, 2024 0.0450 0.0450 0.0450 0.0450 12,500 +0.00(+0.00%)
Feb 05, 2024 0.0400 0.0450 0.0400 0.0450 50,375 +0.00(+0.00%)
Jan 31, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Jan 30, 2024 0.0550 0.0550 0.0450 0.0450 246,096 -0.01(-25.00%)
Jan 29, 2024 0.0450 0.0600 0.0450 0.0600 161,250 +0.01(+33.33%)
Jan 25, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Jan 24, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 17, 2024 0.0450 0 -0.01(-10.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 372,000 +0.00(+0.00%)
Jan 12, 2024 0.0500 0 -0.00(-9.09%)
Jan 11, 2024 0.0600 0.0600 0.0550 0.0550 337,000 -0.00(-8.33%)
Jan 05, 2024 0.0600 0 -0.01(-14.29%)
Jan 04, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jan 02, 2024 0.0650 0.0650 0 +0.01(+8.33%)
Dec 28, 2023 0.0600 0 +0.00(+9.09%)
Dec 27, 2023 0.0550 0.0650 0.0550 0.0550 526,000 +0.00(+0.00%)
Dec 22, 2023 0.0550 0 -0.00(-8.33%)
Dec 20, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0600 0.0550 0.0600 151,000 +0.00(+9.09%)
Dec 18, 2023 0.0600 0.0600 0.0550 0.0550 789,002 -0.01(-15.38%)
Dec 13, 2023 0.0650 0.0650 0 +0.01(+8.33%)
Dec 12, 2023 0.0600 0.0600 0.0600 0.0600 6,500 +0.00(+0.00%)
Dec 07, 2023 0.0600 0 +0.00(+0.00%)
Dec 06, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 05, 2023 0.0600 0.0600 0.0600 0.0600 18,750 +0.00(+0.00%)
Dec 04, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Dec 01, 2023 0.0650 0.0650 0.0650 0.0650 29,000 +0.01(+8.33%)
Nov 28, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Nov 23, 2023 0.0600 0 -0.01(-7.69%)
Nov 21, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Nov 20, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 17, 2023 0.0600 0.0650 0.0600 0.0650 36,000 -0.01(-7.14%)
Nov 16, 2023 0.0700 0.0700 0.0700 0.0700 50,996 -0.00(-6.67%)
Nov 08, 2023 0.0750 0 -0.01(-6.25%)
Nov 06, 2023 0.0800 0.0800 250 +0.00(+0.00%)
Nov 01, 2023 0.0800 0.0800 0 -0.01(-5.88%)
Oct 30, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Oct 27, 2023 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Oct 26, 2023 0.1000 0.1000 0.0850 0.0850 99,250 -0.01(-15.00%)
Oct 24, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Oct 23, 2023 0.1000 0.1000 0.1000 0.1000 177,000 -0.00(-4.76%)
Oct 19, 2023 0.1050 0.1050 376 -0.01(-4.55%)
Oct 18, 2023 0.1200 0.1200 0.1100 0.1100 100,002 +0.00(+0.00%)
Oct 17, 2023 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Oct 16, 2023 0.1100 0.1100 0.1000 0.1100 86,625 +0.01(+10.00%)
Oct 13, 2023 0.1000 0.1000 0.1000 0.1000 195,000 +0.08(+300.00%)
Oct 11, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 150,000 +0.00(+0.00%)
Oct 06, 2023 0.0200 0 -0.01(-20.00%)
Oct 05, 2023 0.0250 0.0250 0.0250 0.0250 550,000 +0.00(+0.00%)
Oct 04, 2023 0.0250 0.0250 0.0200 0.0250 1,894,500 +0.00(+0.00%)
Oct 03, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Oct 02, 2023 0.0300 0.0300 0.0250 0.0250 250,000 +0.00(+0.00%)
Sep 29, 2023 0.0300 0.0300 0.0250 0.0250 412,000 -0.00(-16.67%)
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+0.00%)
Sep 26, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 890,000 -0.01(-14.29%)
Sep 19, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Sep 18, 2023 0.0350 0.0350 0.0300 0.0300 1,888,000 -0.01(-14.29%)
Sep 15, 2023 0.0350 0.0400 0.0350 0.0350 441,000 +0.00(+0.00%)
Sep 14, 2023 0.0350 0.0350 0.0350 0.0350 45,700 +0.01(+16.67%)
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 86,480 -0.01(-14.29%)
Sep 12, 2023 0.0350 0.0350 0.0350 0.0350 353,000 +0.00(+0.00%)
Sep 11, 2023 0.0350 0.0350 0.0350 0.0350 212,000 +0.00(+0.00%)
Sep 08, 2023 0.0350 0.0400 0.0350 0.0350 470,000 +0.01(+16.67%)
Sep 07, 2023 0.0300 0.0300 0.0300 0.0300 1,263,000 -0.01(-14.29%)
Sep 06, 2023 0.0350 0.0350 0.0350 0.0350 749,000 +0.00(+0.00%)
Sep 05, 2023 0.0350 0.0350 0.0350 0.0350 1,026,500 +0.00(+0.00%)
Sep 01, 2023 0.0350 0 +0.01(+16.67%)
Aug 31, 2023 0.0250 0.0300 0.0250 0.0300 607,000 +0.00(+0.00%)
Aug 30, 2023 0.0300 0.0300 0.0250 0.0300 661,000 +0.00(+0.00%)
Aug 29, 2023 0.0200 0.0300 0.0200 0.0300 3,766,214 +0.01(+50.00%)
Aug 28, 2023 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Aug 25, 2023 0.0200 0.0250 0.0200 0.0250 106,252 +0.01(+25.00%)
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 80,000 -0.01(-20.00%)
Aug 23, 2023 0.0200 0.0250 0.0200 0.0250 55,280 +0.01(+25.00%)
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 250,000 +0.00(+0.00%)
Aug 21, 2023 0.0250 0.0250 0.0200 0.0200 1,138,500 -0.01(-20.00%)
Aug 16, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Aug 15, 2023 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Aug 14, 2023 0.0250 0.0250 0.0200 0.0250 689,000 -0.00(-16.67%)
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 1,100 -0.00(-16.67%)
Aug 09, 2023 0.0300 0.0300 0.0300 0.0300 305,000 -0.01(-14.29%)
Aug 04, 2023 0.0350 0 +0.00(+0.00%)
Aug 03, 2023 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Aug 02, 2023 0.0300 0.0300 0.0300 0.0300 388,000 +0.00(+0.00%)
Aug 01, 2023 0.0300 0.0300 0.0300 0.0300 297,000 +0.00(+20.00%)
Jul 31, 2023 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Jul 28, 2023 0.0250 0.0250 0.0250 0.0250 345,000 +0.00(+0.00%)
Jul 27, 2023 0.0200 0.0250 0.0150 0.0250 166,000 +0.01(+25.00%)
Jul 25, 2023 0.0200 0.0200 0 -0.01(-33.33%)
Jul 21, 2023 0.0300 0 +0.01(+50.00%)
Jul 20, 2023 0.0200 0.0200 0.0200 0.0200 76,490 +0.00(+0.00%)
Jul 19, 2023 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jul 18, 2023 0.0200 0.0200 0.0200 0.0200 60,000 -0.01(-20.00%)
Jul 11, 2023 0.0250 0 +0.01(+25.00%)
Jul 10, 2023 0.0250 0.0250 0.0200 0.0200 204,000 -0.01(-20.00%)
Jul 07, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Jul 06, 2023 0.0250 0.0250 0.0250 0.0250 86,700 -0.00(-16.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.