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

Mayfair Gold Corp (OP: MFGCF )

1.590 -0.029 (-1.79%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 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 19, 2022 0.9397 0 +0.07(+8.01%)
May 13, 2022 0.8700 0 -0.01(-1.14%)
May 11, 2022 0.8800 0 +0.02(+2.74%)
May 10, 2022 0.8537 0.8565 0.7687 0.8565 86,402 -0.13(-12.96%)
May 05, 2022 0.9840 0 +0.01(+0.62%)
Apr 29, 2022 0.9779 0 -0.04(-4.13%)
Apr 26, 2022 1.020 0 -0.04(-3.78%)
Apr 25, 2022 1.120 1.120 1.060 1.060 33,550 -0.10(-8.65%)
Apr 22, 2022 1.190 1.190 1.161 1.161 2,000 -0.09(-7.53%)
Apr 18, 2022 1.255 0 +0.00(+0.40%)
Apr 14, 2022 1.220 1.250 1.220 1.250 13,000 +0.06(+5.04%)
Apr 11, 2022 1.190 0 +0.02(+1.71%)
Apr 04, 2022 1.170 0 -0.01(-0.85%)
Mar 31, 2022 1.180 10 +0.00(+0.00%)
Mar 30, 2022 1.225 1.225 1.180 1.180 15,300 +0.05(+4.42%)
Mar 28, 2022 1.130 5,000 -0.02(-1.74%)
Mar 25, 2022 1.070 1.150 1.070 1.150 26,200 +0.10(+9.53%)
Mar 24, 2022 1.020 1.050 1.020 1.050 20,100 +0.04(+4.35%)
Mar 22, 2022 1.006 0 +0.02(+1.94%)
Mar 17, 2022 0.9870 0 +0.05(+4.90%)
Mar 16, 2022 0.9409 0.9409 0.9409 0.9409 1,000 -0.02(-1.92%)
Mar 15, 2022 0.9593 0.9593 0.9593 0.9593 1,000 -0.04(-4.07%)
Mar 14, 2022 1.000 1.000 1.000 1.000 2,000 -0.01(-1.48%)
Mar 11, 2022 1.015 1.015 1.015 1.015 1,000 +0.01(+1.50%)
Mar 10, 2022 1.000 1.000 1.000 1.000 6,450 +0.05(+5.72%)
Mar 08, 2022 0.9459 1 +0.02(+2.27%)
Mar 07, 2022 0.9249 0.9249 0.9249 0.9249 1,200 +0.01(+1.47%)
Mar 04, 2022 0.9210 0.9210 0.9000 0.9115 12,850 -0.04(-4.05%)
Mar 03, 2022 0.9237 0.9500 0.9237 0.9500 3,910 +0.14(+17.66%)
Mar 02, 2022 0.9237 0.9237 0.8074 0.8074 3,000 -1.25(-60.81%)
Mar 01, 2022 0.9735 2.060 0.9735 2.060 1,148 +1.22(+145.74%)
Feb 25, 2022 0.8383 0 -0.01(-1.38%)
Feb 24, 2022 0.8500 0.8500 0.8500 0.8500 700 -0.01(-1.16%)
Feb 23, 2022 0.8600 0.8600 0.8600 0.8600 1,300 +0.02(+1.99%)
Feb 18, 2022 0.8432 0 +0.05(+6.86%)
Feb 14, 2022 0.7891 0 -0.00(-0.11%)
Feb 09, 2022 0.7900 0 +0.00(+0.00%)
Feb 08, 2022 0.8100 0.8100 0.7900 0.7900 16,300 +0.04(+5.24%)
Feb 07, 2022 0.7507 0.7517 0.7507 0.7507 5,000 +0.04(+5.73%)
Feb 03, 2022 0.7100 0 +0.02(+2.90%)
Feb 02, 2022 0.6901 0.6901 0.6900 0.6900 10,500 +0.01(+0.97%)
Feb 01, 2022 0.6834 0.6834 0.6834 0.6834 2,000 +0.04(+6.40%)
Jan 27, 2022 0.6423 0 -0.02(-2.67%)
Jan 25, 2022 0.6599 0 -0.01(-2.12%)
Jan 24, 2022 0.6500 0.6742 0.6500 0.6742 2,000 -0.03(-3.69%)
Jan 21, 2022 0.7000 0.7000 0.7000 0.7000 700 -0.02(-2.10%)
Jan 20, 2022 0.7150 0.7150 0.7150 0.7150 1,000 +0.03(+4.72%)
Jan 10, 2022 0.6828 0 -0.01(-2.12%)
Jan 06, 2022 0.6976 0.6976 0.6976 0 -0.02(-3.11%)
Dec 31, 2021 0.7200 0.7200 0.7200 0 +0.01(+1.65%)
Dec 29, 2021 0.7083 0.7083 0.7083 0 -0.01(-1.28%)
Dec 28, 2021 0.7175 0.7175 0.7175 0.7175 450 +0.05(+6.85%)
Dec 22, 2021 0.6715 0.6715 0.6715 0 +0.02(+2.74%)
Dec 21, 2021 0.6536 0.6536 0.6536 0.6536 850 +0.01(+2.12%)
Dec 17, 2021 0.6400 0.6400 0.6400 0 -0.00(-0.65%)
Dec 16, 2021 0.6040 0.6442 0.6040 0.6442 3,140 +0.04(+6.59%)
Dec 15, 2021 0.6044 0.6044 0.6044 0.6044 2,000 -0.00(-0.07%)
Dec 13, 2021 0.6048 0.6048 0.6048 0 -0.03(-4.68%)
Dec 07, 2021 0.6345 0.6345 0.6345 0 +0.04(+7.54%)
Dec 02, 2021 0.5900 0.5900 0.5900 0 -0.04(-5.83%)
Nov 29, 2021 0.6265 0.6265 0.6265 0 +0.01(+1.05%)
Nov 26, 2021 0.6200 0.6200 0.6200 0.6200 4,000 -0.23(-27.06%)
Nov 18, 2021 0.8500 0.8500 0.8500 0 +0.12(+16.37%)
Nov 17, 2021 0.7499 0.7499 0.7304 0.7304 20,267 +0.04(+5.15%)
Nov 15, 2021 0.6946 0.6946 0.6946 0 +0.09(+15.77%)
Nov 12, 2021 0.6000 0.6000 0.6000 0.6000 550 +0.15(+32.63%)
Nov 05, 2021 0.4524 0.4524 0.4524 10 -0.03(-5.73%)
Oct 26, 2021 0.4799 0.4799 0.4799 0.4799 210 -0.02(-4.14%)
Oct 25, 2021 0.5006 0.5006 0.5006 0.5006 300 -0.00(-0.10%)
Oct 22, 2021 0.5011 0.5011 0.5011 0.5011 1,000 +0.00(+0.18%)
Oct 20, 2021 0.5002 0.5002 0.5002 0 +0.02(+3.97%)
Oct 12, 2021 0.4811 0.4811 0.4811 0 -0.00(-0.41%)
Oct 08, 2021 0.4831 0.4831 0.4831 0 +0.01(+2.74%)
Oct 07, 2021 0.4701 0.4702 0.4696 0.4702 10,000 +0.05(+11.08%)
Oct 04, 2021 0.4233 0.4233 0.4233 39 -0.10(-18.60%)
Sep 27, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Sep 24, 2021 0.4988 0.5000 0.4978 0.5000 11,502 +0.00(+0.00%)
Sep 23, 2021 0.5300 0.5300 0.4981 0.5000 15,200 -0.06(-10.63%)
Sep 22, 2021 0.5725 0.5725 0.5595 0.5595 15,000 -0.05(-8.28%)
Sep 21, 2021 0.6100 0.6100 0.6100 0.6100 253 +0.01(+1.67%)
Sep 20, 2021 0.6000 0.6000 0.6000 0.6000 1,000 -0.05(-7.69%)
Sep 16, 2021 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Sep 08, 2021 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
Aug 26, 2021 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Aug 25, 2021 0.6800 0.6800 0.6800 0.6800 3,000 -0.02(-2.86%)
Aug 24, 2021 0.7000 0.7000 0.7000 0.7000 500 -0.06(-7.97%)
Aug 18, 2021 0.7606 0.7606 0.7606 0 +0.03(+4.08%)
Aug 12, 2021 0.7308 0.7308 0.7308 0 +0.01(+1.50%)
Aug 05, 2021 0.7200 0.7200 0.7200 0 -0.05(-6.93%)
Aug 04, 2021 0.7736 0.7736 0.7736 0.7736 1,000 +0.01(+0.83%)
Jul 27, 2021 0.7672 0.7672 0.7672 0 -0.03(-3.67%)
Jul 22, 2021 0.7964 0.7964 0.7964 0 +0.01(+1.16%)
Jul 21, 2021 0.7873 0.7873 0.7873 0.7873 500 +0.00(+0.45%)
Jul 20, 2021 0.7838 0.7838 0.7838 0.7838 1,000 +0.01(+0.89%)
Jul 19, 2021 0.7769 0.7769 0.7769 0.7769 1,000 -0.03(-3.94%)
Jul 15, 2021 0.8088 0.8088 0.8088 0 -0.01(-1.02%)
Jul 13, 2021 0.8171 0.8171 0.8171 0 -0.01(-0.78%)
Jul 12, 2021 0.8235 0.8235 0.8235 0.8235 250 -0.02(-2.13%)
Jul 07, 2021 0.8414 0.8414 0.8414 0 -0.07(-7.45%)
Jul 06, 2021 0.8861 0.9097 0.8861 0.9091 39,300 -0.06(-6.00%)
Jun 30, 2021 0.9671 0.9671 0.9671 0 -0.12(-11.26%)
Jun 25, 2021 1.090 1.090 1.090 0 -0.01(-0.53%)
Jun 24, 2021 1.178 1.178 1.096 1.096 5,000 -0.06(-5.18%)
Jun 23, 2021 1.156 1.156 1.155 1.155 12,000 -0.05(-4.37%)
Jun 22, 2021 1.207 1.208 1.207 1.208 3,000 -0.04(-2.98%)
Jun 21, 2021 1.246 1.246 1.245 1.245 5,000 -0.01(-0.76%)
Jun 18, 2021 1.255 1.255 1.255 1.255 3,000 -0.03(-2.58%)
Jun 15, 2021 1.288 1.288 1.288 0 -0.01(-0.91%)
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.