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 30, 2023 1.360 0 +0.04(+2.87%)
May 24, 2023 1.322 0 -0.08(-5.56%)
May 23, 2023 1.365 1.405 1.365 1.400 22,134 +0.10(+7.69%)
May 18, 2023 1.300 0 -0.03(-2.26%)
May 17, 2023 1.360 1.360 1.330 1.330 25,036 -0.05(-3.62%)
May 16, 2023 1.380 1.380 1.380 1.380 600 +0.00(+0.00%)
May 15, 2023 1.380 1.380 1.380 1.380 2,900 -0.10(-6.44%)
May 10, 2023 1.475 0 +0.05(+3.15%)
May 09, 2023 1.427 1.430 1.425 1.430 600 -0.01(-0.35%)
May 08, 2023 1.435 1.435 1.435 1.435 2,100 +0.02(+1.06%)
May 05, 2023 1.420 1.420 1.420 1.420 100 +0.02(+1.43%)
May 04, 2023 1.400 1.400 1.400 1.400 3,000 +0.03(+1.97%)
May 02, 2023 1.373 0 -0.05(-3.32%)
May 01, 2023 1.370 1.420 1.370 1.420 3,741 +0.07(+5.19%)
Apr 27, 2023 1.350 0 +0.00(+0.22%)
Apr 26, 2023 1.350 1.350 1.347 1.347 2,200 -0.01(-0.96%)
Apr 25, 2023 1.380 1.380 1.360 1.360 4,400 +0.00(+0.00%)
Apr 24, 2023 1.360 1.360 1.360 1.360 100 -0.00(-0.37%)
Apr 21, 2023 1.380 1.380 1.361 1.365 9,835 +0.00(+0.37%)
Apr 20, 2023 1.360 1.360 1.360 1.360 400 +0.01(+0.47%)
Apr 19, 2023 1.354 1.354 1.354 1.354 300 -0.04(-3.11%)
Apr 18, 2023 1.360 1.397 1.360 1.397 500 +0.03(+1.98%)
Apr 17, 2023 1.370 1.370 1.370 1.370 1,000 -0.06(-4.20%)
Apr 12, 2023 1.430 0 +0.05(+3.62%)
Apr 11, 2023 1.380 1.380 1.380 1.380 7,000 -0.02(-1.43%)
Apr 10, 2023 1.400 1.400 1.400 1.400 100 -0.02(-1.06%)
Apr 06, 2023 1.410 1.415 1.410 1.415 300 -0.03(-2.41%)
Apr 05, 2023 1.420 1.450 1.420 1.450 2,100 +0.10(+7.41%)
Apr 04, 2023 1.280 1.350 1.280 1.350 900 +0.10(+7.57%)
Apr 03, 2023 1.251 1.286 1.251 1.255 6,001 +0.01(+1.21%)
Mar 31, 2023 1.230 1.240 1.230 1.240 2,700 -0.01(-0.80%)
Mar 29, 2023 1.250 0 -0.03(-2.34%)
Mar 28, 2023 1.265 1.280 1.265 1.280 1,600 +0.03(+2.40%)
Mar 24, 2023 1.250 0 -0.04(-3.10%)
Mar 23, 2023 1.290 1.290 1.290 1.290 3,000 +0.09(+7.22%)
Mar 22, 2023 1.230 1.232 1.203 1.203 9,500 -0.02(-1.39%)
Mar 21, 2023 1.251 1.251 1.220 1.220 600 -0.06(-4.69%)
Mar 20, 2023 1.290 1.290 1.280 1.280 5,700 +0.06(+4.92%)
Mar 15, 2023 1.220 0 -0.03(-2.79%)
Mar 14, 2023 1.245 1.255 1.240 1.255 7,600 +0.04(+3.72%)
Mar 13, 2023 1.230 1.238 1.210 1.210 9,802 -0.01(-0.82%)
Mar 10, 2023 1.180 1.220 1.160 1.220 20,800 +0.04(+3.39%)
Mar 06, 2023 1.180 0 +0.05(+4.42%)
Mar 03, 2023 1.085 1.130 1.085 1.130 5,400 +0.08(+7.62%)
Feb 24, 2023 1.050 5 -0.03(-3.23%)
Feb 23, 2023 1.080 1.120 1.075 1.085 17,432 +0.05(+5.34%)
Feb 22, 2023 1.030 1.030 1.030 1.030 200 +0.00(+0.00%)
Feb 21, 2023 1.070 1.070 1.030 1.030 12,600 -0.06(-5.50%)
Feb 17, 2023 1.090 1.090 1.090 1.090 500 +0.02(+1.40%)
Feb 16, 2023 1.100 1.100 1.075 1.075 32,300 -0.04(-3.15%)
Feb 15, 2023 1.130 1.130 1.110 1.110 5,117 -0.01(-0.89%)
Feb 14, 2023 1.120 1.120 1.120 1.120 100 -0.01(-0.88%)
Feb 10, 2023 1.130 1,000 +0.02(+1.80%)
Feb 09, 2023 1.110 1.110 1.110 1.110 100 -0.03(-2.63%)
Feb 07, 2023 1.140 0 +0.01(+1.33%)
Feb 06, 2023 1.120 1.125 1.120 1.125 2,000 +0.02(+1.85%)
Feb 03, 2023 1.105 1.105 1.105 1.105 64,600 -0.06(-4.78%)
Feb 02, 2023 1.160 1.160 1.160 1.160 700 -0.04(-3.33%)
Feb 01, 2023 1.110 1.200 1.110 1.200 3,400 +0.00(+0.00%)
Jan 31, 2023 1.221 1.221 1.200 1.200 9,100 +0.00(+0.00%)
Jan 30, 2023 1.205 1.205 1.200 1.200 400 +0.02(+1.69%)
Jan 27, 2023 1.180 1.180 1.180 1.180 3,332 -0.03(-2.07%)
Jan 26, 2023 1.205 1.205 1.205 1.205 300 -0.04(-3.60%)
Jan 25, 2023 1.235 1.260 1.235 1.250 4,000 +0.05(+4.17%)
Jan 23, 2023 1.200 0 -0.02(-1.64%)
Jan 20, 2023 1.220 1.220 1.220 1.220 5,000 +0.00(+0.00%)
Jan 19, 2023 1.200 1.220 1.200 1.220 12,100 +0.02(+1.67%)
Jan 18, 2023 1.205 1.205 1.200 1.200 2,000 +0.06(+4.90%)
Jan 17, 2023 1.150 1.150 1.144 1.144 10,000 -0.01(-0.53%)
Jan 13, 2023 1.177 1.180 1.150 1.150 10,191 +0.10(+9.52%)
Jan 06, 2023 1.050 0 +0.02(+2.41%)
Jan 03, 2023 1.025 0 +0.03(+2.53%)
Dec 28, 2022 1.000 0 +0.00(+0.00%)
Dec 27, 2022 1.150 1.150 1.000 1.000 2,048 -0.10(-9.50%)
Dec 23, 2022 1.080 1.105 1.060 1.105 14,583 +0.02(+2.31%)
Dec 22, 2022 1.065 1.080 1.065 1.080 3,100 -0.05(-4.42%)
Dec 21, 2022 1.110 1.130 1.110 1.130 6,300 +0.07(+6.60%)
Dec 19, 2022 1.060 0 -0.05(-4.50%)
Dec 16, 2022 1.090 1.110 1.050 1.110 18,869 -0.00(-0.45%)
Dec 15, 2022 1.155 1.155 1.115 1.115 580 +0.02(+2.29%)
Dec 13, 2022 1.090 2,667 -0.02(-1.80%)
Dec 12, 2022 1.110 1.110 1.110 1.110 2,890 +0.02(+1.83%)
Dec 09, 2022 1.080 1.200 1.080 1.090 53,564 +0.17(+18.57%)
Dec 07, 2022 0.9193 0 -0.11(-10.62%)
Dec 02, 2022 1.028 0 +0.08(+8.14%)
Nov 29, 2022 0.9511 0 -0.02(-1.95%)
Nov 28, 2022 0.9700 0.9700 0.9700 0.9700 2,000 +0.08(+8.84%)
Nov 16, 2022 0.8912 0 -0.02(-2.07%)
Nov 15, 2022 0.9100 0.9100 0.9100 0.9100 17,200 -0.03(-3.19%)
Nov 14, 2022 0.9400 0.9400 0.9400 0.9400 3,000 +0.02(+2.69%)
Nov 11, 2022 0.9500 0.9500 0.9154 0.9154 17,500 +0.04(+4.45%)
Nov 10, 2022 0.8764 0.8764 0.8764 0.8764 5,000 +0.06(+6.79%)
Nov 09, 2022 0.8207 0.8207 0.8207 0.8207 2,048 -0.07(-7.79%)
Nov 08, 2022 0.8200 0.8900 0.8200 0.8900 6,000 +0.09(+11.25%)
Nov 07, 2022 0.8000 0.8000 0.8000 0.8000 200 -0.04(-4.49%)
Nov 04, 2022 0.8567 0.8567 0.8191 0.8376 9,800 -0.00(-0.29%)
Nov 03, 2022 0.8400 0.8400 0.8400 0.8400 2,000 +0.02(+2.44%)
Nov 02, 2022 0.8221 0.8221 0.7268 0.8200 88,900 -0.04(-4.78%)
Oct 28, 2022 0.8612 25,000 -0.12(-12.12%)
Oct 24, 2022 0.9800 0 +0.08(+8.89%)
Oct 17, 2022 0.9000 0 -0.08(-8.16%)
Oct 12, 2022 0.9800 0 +0.05(+5.38%)
Oct 07, 2022 0.9300 0 -0.03(-3.39%)
Oct 03, 2022 0.9626 0 +0.07(+7.53%)
Sep 28, 2022 0.8952 0 +0.29(+47.36%)
Sep 26, 2022 0.6075 0 -0.27(-30.91%)
Sep 23, 2022 0.8653 0.8828 0.8653 0.8793 17,894 -0.14(-13.79%)
Sep 09, 2022 1.020 0 +0.11(+11.83%)
Sep 02, 2022 0.9121 0 -0.02(-2.12%)
Aug 30, 2022 0.9319 0 -0.03(-2.74%)
Aug 29, 2022 0.9582 0.9582 0.9582 0.9582 1,000 -0.00(-0.49%)
Aug 26, 2022 0.9629 0.9629 0.9629 0.9629 4,000 -0.03(-2.68%)
Aug 25, 2022 1.050 1.050 0.9894 0.9894 7,500 -0.01(-1.06%)
Aug 24, 2022 1.050 1.050 0.9604 1.000 5,500 -0.00(-0.40%)
Aug 23, 2022 0.9108 1.004 0.9108 1.004 4,000 +0.05(+5.57%)
Aug 19, 2022 0.9510 0 +0.02(+2.26%)
Aug 17, 2022 0.9300 10,000 +0.01(+1.09%)
Aug 16, 2022 0.9500 0.9500 0.9200 0.9200 8,100 -0.01(-1.08%)
Aug 15, 2022 0.9300 0.9300 0.9300 0.9300 25,500 +0.02(+2.20%)
Aug 12, 2022 0.8724 0.9100 0.8724 0.9100 5,500 +0.05(+5.35%)
Aug 10, 2022 0.8638 0 -0.04(-4.02%)
Aug 08, 2022 0.9000 0 +0.06(+7.14%)
Jul 18, 2022 0.8400 0 +0.01(+1.20%)
Jul 07, 2022 0.8300 0 -0.05(-5.52%)
Jul 05, 2022 0.8785 10 -0.12(-12.15%)
Jun 30, 2022 1.000 0 +0.04(+4.41%)
Jun 23, 2022 0.9578 0 -0.04(-4.40%)
Jun 16, 2022 1.002 0 -0.15(-12.88%)
Jun 13, 2022 1.150 0 +0.21(+22.03%)
Jun 10, 2022 0.9424 0.9424 0.9424 0.9424 300 -0.05(-4.81%)
Jun 08, 2022 0.9900 0 -0.01(-1.00%)
Jun 06, 2022 1.000 0 -0.03(-2.51%)
Jun 02, 2022 1.026 0 +0.03(+2.57%)
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.