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

Max Resource Corp (OP: MXROF )

0.0510 -0.0020 (-3.77%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 11, 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 (%)
Nov 30, 2020 0.3575 0.3632 0.3400 0.3500 27,668 +0.00(+0.09%)
Nov 27, 2020 0.3518 0.3586 0.3450 0.3497 22,600 -0.01(-3.80%)
Nov 25, 2020 0.3719 0.3719 0.3522 0.3635 33,100 +0.01(+2.08%)
Nov 24, 2020 0.3623 0.3645 0.3406 0.3561 191,995 -0.01(-3.89%)
Nov 23, 2020 0.3633 0.3773 0.3420 0.3705 18,612 +0.01(+3.00%)
Nov 20, 2020 0.3640 0.3640 0.3375 0.3597 55,600 +0.01(+2.77%)
Nov 19, 2020 0.3587 0.3587 0.3333 0.3500 20,200 +0.01(+2.49%)
Nov 18, 2020 0.3500 0.3500 0.3415 0.3415 27,300 +0.00(+0.92%)
Nov 17, 2020 0.3400 0.3449 0.3280 0.3384 49,757 -0.01(-1.60%)
Nov 16, 2020 0.4052 0.4100 0.3439 0.3439 91,488 -0.03(-7.93%)
Nov 13, 2020 0.3310 0.3994 0.3310 0.3735 178,200 +0.05(+14.85%)
Nov 12, 2020 0.3000 0.3252 0.2955 0.3252 51,168 +0.02(+4.90%)
Nov 11, 2020 0.3253 0.3253 0.2964 0.3100 112,906 -0.00(-0.99%)
Nov 10, 2020 0.3020 0.3335 0.3020 0.3131 34,930 +0.01(+2.59%)
Nov 09, 2020 0.2873 0.3131 0.2828 0.3052 147,036 +0.02(+7.24%)
Nov 06, 2020 0.2801 0.2969 0.2740 0.2846 154,500 +0.02(+7.40%)
Nov 05, 2020 0.2599 0.2659 0.2400 0.2650 37,959 +0.01(+5.16%)
Nov 04, 2020 0.2430 0.2520 0.2430 0.2520 1,500 -0.00(-1.06%)
Nov 03, 2020 0.2655 0.2655 0.2493 0.2547 35,397 -0.00(-1.66%)
Nov 02, 2020 0.2540 0.2590 0.2538 0.2590 15,608 +0.01(+5.67%)
Oct 30, 2020 0.2480 0.2550 0.2362 0.2451 18,000 +0.00(+1.32%)
Oct 29, 2020 0.2528 0.2528 0.2300 0.2419 39,974 +0.01(+2.94%)
Oct 28, 2020 0.2355 0.2432 0.2200 0.2350 32,076 -0.01(-2.69%)
Oct 27, 2020 0.2529 0.2529 0.2383 0.2415 14,800 -0.01(-2.82%)
Oct 26, 2020 0.2466 0.2670 0.2386 0.2485 159,664 +0.02(+9.71%)
Oct 23, 2020 0.2100 0.2265 0.2100 0.2265 59,200 +0.02(+7.86%)
Oct 22, 2020 0.2150 0.2231 0.2070 0.2100 73,565 -0.01(-2.96%)
Oct 21, 2020 0.2200 0.2228 0.2145 0.2164 40,945 -0.00(-1.19%)
Oct 20, 2020 0.2221 0.2259 0.2190 0.2190 7,854 -0.00(-0.45%)
Oct 19, 2020 0.2210 0.2220 0.2200 0.2200 20,880 +0.00(+0.00%)
Oct 16, 2020 0.2230 0.2439 0.2200 0.2200 26,000 -0.01(-3.47%)
Oct 15, 2020 0.2263 0.2304 0.2260 0.2279 21,048 -0.01(-2.48%)
Oct 14, 2020 0.2300 0.2346 0.2253 0.2337 89,692 -0.00(-0.55%)
Oct 13, 2020 0.2540 0.2540 0.2234 0.2350 51,000 -0.02(-7.84%)
Oct 12, 2020 0.2600 0.2600 0.2400 0.2550 20,115 +0.02(+9.07%)
Oct 09, 2020 0.2300 0.2421 0.2300 0.2338 12,300 -0.00(-1.23%)
Oct 08, 2020 0.2486 0.2486 0.2315 0.2367 13,060 +0.01(+2.91%)
Oct 07, 2020 0.2310 0.2377 0.2135 0.2300 64,460 +0.01(+4.55%)
Oct 06, 2020 0.2380 0.2438 0.2200 0.2200 39,327 -0.01(-5.05%)
Oct 05, 2020 0.2349 0.2349 0.2247 0.2317 43,643 +0.01(+5.51%)
Oct 02, 2020 0.2136 0.2250 0.2136 0.2196 36,900 -0.00(-1.30%)
Oct 01, 2020 0.2294 0.2335 0.2200 0.2225 160,650 +0.00(+1.14%)
Sep 30, 2020 0.2516 0.2516 0.2093 0.2200 172,772 -0.02(-8.79%)
Sep 29, 2020 0.2786 0.2800 0.2300 0.2412 201,431 -0.02(-8.88%)
Sep 28, 2020 0.2700 0.2783 0.2599 0.2647 87,584 +0.01(+4.42%)
Sep 25, 2020 0.2300 0.2700 0.2298 0.2535 222,100 +0.04(+17.36%)
Sep 24, 2020 0.2150 0.2300 0.2090 0.2160 131,966 -0.00(-0.83%)
Sep 23, 2020 0.2407 0.2407 0.2147 0.2178 130,122 -0.03(-10.37%)
Sep 22, 2020 0.2520 0.2567 0.2430 0.2430 85,277 -0.02(-8.20%)
Sep 21, 2020 0.2564 0.2647 0.2337 0.2647 126,810 +0.00(+1.34%)
Sep 18, 2020 0.2950 0.2950 0.2612 0.2612 64,600 -0.01(-2.36%)
Sep 17, 2020 0.2990 0.2990 0.2561 0.2675 185,787 -0.02(-7.98%)
Sep 16, 2020 0.2477 0.2963 0.2477 0.2907 169,000 +0.05(+18.60%)
Sep 15, 2020 0.2280 0.2451 0.2112 0.2451 447,190 +0.03(+12.28%)
Sep 14, 2020 0.2200 0.2297 0.2150 0.2183 85,900 +0.01(+4.00%)
Sep 11, 2020 0.2290 0.2290 0.1990 0.2099 132,200 -0.00(-0.05%)
Sep 10, 2020 0.1992 0.2218 0.1980 0.2100 639,808 +0.02(+10.53%)
Sep 09, 2020 0.1715 0.1980 0.1691 0.1900 49,710 +0.01(+8.08%)
Sep 08, 2020 0.1800 0.1803 0.1724 0.1758 34,238 -0.00(-2.33%)
Sep 04, 2020 0.1794 0.1810 0.1670 0.1800 13,900 +0.01(+5.20%)
Sep 03, 2020 0.1795 0.1831 0.1700 0.1711 57,034 -0.00(-0.12%)
Sep 02, 2020 0.1859 0.1859 0.1711 0.1713 49,329 -0.00(-1.83%)
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.