OTC Markets OTCQB - Delayed Quote USD

M2i Global, Inc. (MTWO)

Compare
0.1570 +0.0020 (+1.29%)
As of October 23 at 3:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 0.1560 0.1570 0.1560 0.1570 0.1570 14,600
Oct 22, 2024 0.1526 0.1550 0.1526 0.1550 0.1550 30,125
Oct 21, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 20,000
Oct 18, 2024 0.1700 0.1701 0.1612 0.1656 0.1656 28,375
Oct 17, 2024 0.1530 0.1726 0.1530 0.1726 0.1726 15,070
Oct 16, 2024 0.1530 0.1530 0.1530 0.1530 0.1530 10,000
Oct 15, 2024 0.1601 0.1700 0.1515 0.1700 0.1700 21,000
Oct 14, 2024 0.1777 0.1810 0.1605 0.1810 0.1810 18,764
Oct 11, 2024 0.1777 0.1777 0.1777 0.1777 0.1777 1,150
Oct 10, 2024 0.1507 0.1777 0.1506 0.1777 0.1777 15,650
Oct 9, 2024 0.1577 0.2000 0.1577 0.2000 0.2000 10,414
Oct 8, 2024 0.1699 0.1699 0.1580 0.1690 0.1690 10,500
Oct 7, 2024 0.1665 0.1665 0.1660 0.1660 0.1660 10,000
Oct 4, 2024 0.1800 0.1808 0.1790 0.1808 0.1808 19,000
Oct 3, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 5,000
Oct 2, 2024 0.1700 0.1800 0.1610 0.1700 0.1700 77,551
Oct 1, 2024 0.1835 0.1835 0.1575 0.1657 0.1657 55,000
Sep 30, 2024 0.1800 0.1900 0.1800 0.1800 0.1800 88,180
Sep 27, 2024 0.1800 0.2400 0.1630 0.1999 0.1999 98,280
Sep 26, 2024 0.1800 0.1800 0.1605 0.1605 0.1605 36,788
Sep 25, 2024 0.1801 0.2200 0.1114 0.1605 0.1605 90,105
Sep 24, 2024 0.1800 0.2000 0.1778 0.2000 0.2000 75,040
Sep 23, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 9,270
Sep 20, 2024 0.1503 0.1800 0.1503 0.1800 0.1800 17,665
Sep 19, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Sep 18, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 32,130
Sep 17, 2024 0.1501 0.1950 0.1501 0.1800 0.1800 52,520
Sep 16, 2024 0.1900 0.2269 0.1700 0.1963 0.1963 53,840
Sep 13, 2024 0.1501 0.1944 0.1501 0.1944 0.1944 20,110
Sep 12, 2024 0.2295 0.2300 0.1500 0.1750 0.1750 34,675
Sep 11, 2024 0.2124 0.2124 0.1725 0.1750 0.1750 15,113
Sep 10, 2024 0.2295 0.2295 0.2000 0.2000 0.2000 9,784
Sep 9, 2024 0.2010 0.2300 0.1760 0.2000 0.2000 57,098
Sep 6, 2024 0.1821 0.2300 0.1775 0.2300 0.2300 58,216
Sep 5, 2024 0.2000 0.2295 0.1102 0.2200 0.2200 31,612
Sep 4, 2024 0.2450 0.2450 0.2000 0.2300 0.2300 12,134
Sep 3, 2024 0.3168 0.3168 0.1575 0.2450 0.2450 686
Aug 30, 2024 0.2200 0.2200 0.1999 0.1999 0.1999 15,045
Aug 29, 2024 0.1600 0.2444 0.0326 0.2350 0.2350 15,770
Aug 28, 2024 0.1999 0.2600 0.1999 0.2010 0.2010 34,038
Aug 27, 2024 0.2001 0.2001 0.2000 0.2000 0.2000 4,500
Aug 26, 2024 0.2002 0.2002 0.2001 0.2001 0.2001 20,010
Aug 23, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 22, 2024 0.3200 0.3200 0.2200 0.2600 0.2600 7,608
Aug 21, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 5,025
Aug 20, 2024 0.2700 0.2700 0.2100 0.2100 0.2100 11,010
Aug 19, 2024 0.2200 0.2500 0.2200 0.2200 0.2200 10,940
Aug 16, 2024 0.2200 0.2500 0.2200 0.2500 0.2500 8,072
Aug 15, 2024 0.2200 0.2650 0.2200 0.2500 0.2500 8,431
Aug 14, 2024 0.2800 0.3500 0.2300 0.2300 0.2300 15,641
Aug 13, 2024 0.2200 0.2800 0.2200 0.2700 0.2700 6,131
Aug 12, 2024 0.2500 0.2600 0.2200 0.2500 0.2500 18,170
Aug 9, 2024 0.2000 0.2000 0.1800 0.2000 0.2000 6,040
Aug 8, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 5,025
Aug 7, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Aug 6, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Aug 5, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 8,237
Aug 2, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 6,836
Aug 1, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 5,000
Jul 31, 2024 0.2100 0.2500 0.2100 0.2500 0.2500 10,100
Jul 30, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 5,242
Jul 29, 2024 0.2202 0.2202 0.2202 0.2202 0.2202 2,512
Jul 26, 2024 0.2351 0.2351 0.2351 0.2351 0.2351 155
Jul 25, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 2,500
Jul 24, 2024 0.2800 0.2800 0.2300 0.2300 0.2300 3,806
Jul 23, 2024 0.2300 0.2663 0.2300 0.2450 0.2450 7,905
Jul 22, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jul 19, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 2,500
Jul 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Jul 17, 2024 0.3150 0.3250 0.2900 0.2900 0.2900 13,775
Jul 16, 2024 0.4000 0.4000 0.3000 0.3150 0.3150 46,000
Jul 15, 2024 0.2700 0.3000 0.2650 0.3000 0.3000 10,000
Jul 12, 2024 0.2800 0.3500 0.2500 0.2500 0.2500 12,880
Jul 11, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 180
Jul 10, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 300
Jul 9, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Jul 8, 2024 0.2308 0.2308 0.2200 0.2200 0.2200 5,000
Jul 5, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 250
Jul 3, 2024 0.3300 0.3300 0.2800 0.2800 0.2800 5,200
Jul 2, 2024 0.3500 0.4000 0.3500 0.4000 0.4000 500
Jul 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 28, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 201
Jun 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 24, 2024 0.5100 0.6500 0.5000 0.5000 0.5000 5,855
Jun 21, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 20, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 2,300
Jun 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 17, 2024 0.3200 0.5000 0.3200 0.5000 0.5000 5,250
Jun 14, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 4,000
Jun 13, 2024 0.3000 0.3500 0.3000 0.3500 0.3500 1,600
Jun 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 10, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 7, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 6, 2024 0.2500 0.6500 0.2500 0.6500 0.6500 5,100
Jun 5, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Jun 4, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 4,000
Jun 3, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 9,200
May 31, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 3,000
May 30, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 29, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 7,000
May 28, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 21, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 20, 2024 0.8499 0.8499 0.5000 0.5000 0.5000 4,500
May 17, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 16, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 13, 2024 0.8399 0.8500 0.5000 0.5000 0.5000 6,000
May 10, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 9, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 8, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 7, 2024 0.4000 0.8100 0.4000 0.8000 0.8000 7,270
May 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,000
May 3, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 -
May 2, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 100
May 1, 2024 0.3999 0.3999 0.3999 0.3999 0.3999 -
Apr 30, 2024 0.3999 0.3999 0.3999 0.3999 0.3999 -
Apr 29, 2024 0.3999 0.3999 0.3999 0.3999 0.3999 -
Apr 26, 2024 0.5201 0.5201 0.3999 0.3999 0.3999 10,000
Apr 25, 2024 0.5201 0.5201 0.5201 0.5201 0.5201 1,000
Apr 24, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Apr 23, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Apr 22, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Apr 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,080
Apr 18, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 17, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 16, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 15, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 12, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 11, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 10, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 210
Apr 9, 2024 1.2000 1.2400 1.1900 1.1900 1.1900 2,567
Apr 8, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 500
Apr 5, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 4, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 3, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 2, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 1, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Mar 28, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 505
Mar 27, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Mar 26, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Mar 25, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Mar 22, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Mar 21, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 100
Mar 20, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 19, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 18, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 15, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 14, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 13, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 12, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 11, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 8, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 7, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 6, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 5, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 4, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Mar 1, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 29, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 28, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 27, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 26, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 23, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 22, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 21, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 20, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 16, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 15, 2024 1.0475 1.0475 1.0475 1.0475 1.0475 -
Feb 14, 2024 1.3000 1.3000 0.9500 1.0475 1.0475 1,850
Feb 13, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Feb 12, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Feb 9, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Feb 8, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Feb 7, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Feb 6, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Feb 5, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Feb 2, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Feb 1, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 1,000
Jan 31, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 30, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 29, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 26, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 25, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 24, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 23, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 22, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 19, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 18, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 17, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 16, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 12, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 11, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 125
Jan 10, 2024 0.5204 0.5204 0.5204 0.5204 0.5204 -
Jan 9, 2024 0.5204 0.5204 0.5204 0.5204 0.5204 -
Jan 8, 2024 0.5204 0.5204 0.5204 0.5204 0.5204 -
Jan 5, 2024 0.5204 0.5204 0.5204 0.5204 0.5204 1,000
Jan 4, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 3, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jan 2, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Dec 29, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Dec 28, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Dec 27, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 200
Dec 26, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Dec 22, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 100
Dec 21, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 1,100
Dec 20, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Dec 19, 2023 1.2000 1.2350 1.2000 1.2000 1.2000 2,050
Dec 18, 2023 1.1980 1.1980 1.1980 1.1980 1.1980 -
Dec 15, 2023 1.0300 1.2700 1.0300 1.1980 1.1980 750
Dec 14, 2023 1.2300 1.2300 1.2000 1.2000 1.2000 200
Dec 13, 2023 1.3000 1.3000 1.2650 1.3000 1.3000 550
Dec 12, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
Dec 11, 2023 0.7201 1.2500 0.7100 1.2500 1.2500 12,400
Dec 8, 2023 1.2000 1.2000 1.1500 1.2000 1.2000 3,800
Dec 7, 2023 1.2000 1.2000 1.1500 1.2000 1.2000 4,800
Dec 6, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 3,100
Dec 5, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Dec 4, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Dec 1, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 100
Nov 30, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 300
Nov 29, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 28, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 4,000
Nov 27, 2023 1.0274 1.0274 1.0274 1.0274 1.0274 -
Nov 24, 2023 1.0274 1.0274 1.0274 1.0274 1.0274 -
Nov 22, 2023 1.0274 1.0274 1.0274 1.0274 1.0274 -
Nov 21, 2023 1.5500 1.5500 1.0100 1.0274 1.0274 8,000
Nov 20, 2023 1.4750 1.5000 1.4750 1.5000 1.5000 700
Nov 17, 2023 1.4000 1.4500 1.4000 1.4500 1.4500 10,000
Nov 16, 2023 2.0000 2.0000 1.2500 1.2725 1.2725 2,600
Nov 15, 2023 2.0500 2.1100 1.9000 1.9720 1.9720 1,000
Nov 14, 2023 3.7367 3.9900 2.5000 2.5000 2.5000 1,948
Nov 13, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 100
Nov 10, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 -
Nov 9, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 -
Nov 8, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 -
Nov 7, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 -
Nov 6, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 150
Nov 3, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 2,400
Nov 2, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 2,300
Nov 1, 2023 1.4400 1.4400 1.4200 1.4400 1.4400 2,300
Oct 31, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 -
Oct 30, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 400
Oct 27, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 26, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 100
Oct 25, 2023 1.0000 1.0000 0.9020 1.0000 1.0000 700
Oct 24, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -

Related Tickers