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 (%)
Dec 31, 2020 0.3200 0.3200 0.3200 52,096 +0.00(+0.31%)
Dec 30, 2020 0.3304 0.3330 0.3100 0.3190 52,096 +0.00(+0.25%)
Dec 29, 2020 0.3401 0.3590 0.3100 0.3182 156,321 -0.04(-11.61%)
Dec 28, 2020 0.3648 0.3850 0.3400 0.3600 78,296 +0.03(+9.36%)
Dec 24, 2020 0.3292 0.3300 0.3151 0.3292 22,600 -0.01(-3.80%)
Dec 23, 2020 0.3245 0.3422 0.3103 0.3422 36,673 +0.02(+6.94%)
Dec 22, 2020 0.3265 0.3303 0.3100 0.3200 75,639 -0.01(-3.85%)
Dec 21, 2020 0.3127 0.3361 0.3074 0.3328 153,160 +0.01(+4.00%)
Dec 18, 2020 0.3187 0.3299 0.3042 0.3200 140,800 +0.03(+8.47%)
Dec 17, 2020 0.3430 0.3430 0.2851 0.2950 442,240 -0.03(-10.33%)
Dec 16, 2020 0.3482 0.3482 0.3210 0.3290 42,072 -0.02(-5.89%)
Dec 15, 2020 0.3446 0.3567 0.3446 0.3496 50,487 +0.01(+1.72%)
Dec 14, 2020 0.3737 0.3737 0.3437 0.3437 13,539 -0.02(-6.22%)
Dec 11, 2020 0.3665 0.3665 0.3665 0.3665 2,000 -0.00(-0.62%)
Dec 10, 2020 0.3950 0.3950 0.3626 0.3688 11,300 -0.01(-2.67%)
Dec 09, 2020 0.3500 0.3789 0.3466 0.3789 45,880 +0.02(+4.41%)
Dec 08, 2020 0.3850 0.3850 0.3541 0.3629 14,000 -0.02(-4.47%)
Dec 07, 2020 0.3750 0.3926 0.3517 0.3799 27,364 +0.01(+1.41%)
Dec 04, 2020 0.3561 0.3750 0.3561 0.3746 23,600 +0.02(+5.79%)
Dec 03, 2020 0.3619 0.3664 0.3541 0.3541 17,850 -0.02(-5.92%)
Dec 02, 2020 0.3640 0.3815 0.3399 0.3764 48,193 +0.03(+9.99%)
Dec 01, 2020 0.3500 0.3500 0.3250 0.3422 16,611 -0.01(-2.23%)
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%)
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.