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 (%)
Jun 29, 2021 0.1760 0.1760 0.1760 0 +0.00(+1.27%)
Jun 28, 2021 0.1737 0.1772 0.1736 0.1738 6,638 -0.01(-5.59%)
Jun 25, 2021 0.1787 0.1841 0.1782 0.1841 11,018 +0.01(+3.20%)
Jun 24, 2021 0.1890 0.1890 0.1784 0.1784 6,500 -0.01(-3.88%)
Jun 21, 2021 0.1856 0.1856 0.1856 0 +0.00(+2.37%)
Jun 18, 2021 0.1830 0.1830 0.1794 0.1813 24,600 -0.01(-4.58%)
Jun 17, 2021 0.1928 0.2057 0.1741 0.1900 246,196 -0.01(-5.33%)
Jun 16, 2021 0.2072 0.2072 0.2007 0.2007 3,970 -0.01(-5.06%)
Jun 15, 2021 0.2309 0.2309 0.2003 0.2114 347,699 -0.02(-8.68%)
Jun 14, 2021 0.1998 0.2630 0.1998 0.2315 94,452 +0.04(+20.13%)
Jun 11, 2021 0.2011 0.2011 0.1898 0.1927 68,700 +0.01(+3.05%)
Jun 10, 2021 0.1863 0.1898 0.1861 0.1870 1,400 +0.01(+3.26%)
Jun 09, 2021 0.1811 0.1811 0.1811 0.1811 25,000 -0.01(-4.98%)
Jun 08, 2021 0.1892 0.1906 0.1732 0.1906 21,545 +0.01(+6.66%)
Jun 07, 2021 0.1800 0.1873 0.1692 0.1787 34,210 +0.01(+3.41%)
Jun 04, 2021 0.1739 0.1750 0.1718 0.1728 29,333 -0.00(-0.12%)
Jun 03, 2021 0.1687 0.1741 0.1687 0.1730 19,200 +0.00(+2.37%)
Jun 02, 2021 0.1779 0.1779 0.1657 0.1690 60,996 -0.00(-2.71%)
Jun 01, 2021 0.1800 0.1800 0.1700 0.1737 58,947 -0.02(-10.69%)
May 28, 2021 0.1886 0.1986 0.1858 0.1945 46,200 +0.00(+1.73%)
May 27, 2021 0.1900 0.1951 0.1875 0.1912 53,333 +0.00(+0.47%)
May 26, 2021 0.1982 0.2029 0.1848 0.1903 109,300 -0.00(-2.41%)
May 25, 2021 0.2052 0.2092 0.1950 0.1950 125,769 -0.03(-14.47%)
May 24, 2021 0.2290 0.2290 0.2080 0.2280 95,782 +0.04(+19.37%)
May 21, 2021 0.1898 0.2046 0.1893 0.1910 91,340 +0.01(+7.61%)
May 20, 2021 0.1900 0.1900 0.1775 0.1775 15,233 -0.02(-8.79%)
May 19, 2021 0.1770 0.1946 0.1770 0.1946 9,517 -0.00(-0.36%)
May 18, 2021 0.1800 0.1954 0.1733 0.1953 73,940 +0.02(+12.18%)
May 17, 2021 0.1833 0.1833 0.1741 0.1741 97,400 -0.00(-2.25%)
May 14, 2021 0.1920 0.1920 0.1729 0.1781 58,960 +0.01(+4.76%)
May 13, 2021 0.1728 0.1778 0.1700 0.1700 49,520 +0.01(+3.09%)
May 12, 2021 0.1698 0.1746 0.1602 0.1649 41,325 -0.01(-3.11%)
May 11, 2021 0.1660 0.1702 0.1550 0.1702 43,146 +0.00(+2.59%)
May 10, 2021 0.1695 0.1748 0.1631 0.1659 54,870 -0.01(-6.64%)
May 07, 2021 0.1727 0.1777 0.1700 0.1777 18,077 +0.00(+0.11%)
May 06, 2021 0.1750 0.1775 0.1718 0.1775 32,526 +0.00(+1.43%)
May 05, 2021 0.1750 0.1750 0.1710 0.1750 28,230 +0.00(+2.94%)
May 04, 2021 0.1748 0.1792 0.1700 0.1700 95,495 -0.01(-3.41%)
May 03, 2021 0.1780 0.1911 0.1747 0.1760 39,069 -0.01(-7.37%)
Apr 30, 2021 0.1980 0.1980 0.1801 0.1900 48,000 +0.01(+3.32%)
Apr 29, 2021 0.1750 0.1839 0.1749 0.1839 52,050 +0.01(+5.09%)
Apr 28, 2021 0.1742 0.1750 0.1742 0.1750 13,896 +0.00(+2.94%)
Apr 27, 2021 0.1700 0.1750 0.1663 0.1700 52,210 -0.01(-3.68%)
Apr 26, 2021 0.1836 0.1863 0.1720 0.1765 78,081 -0.01(-3.71%)
Apr 23, 2021 0.2007 0.2008 0.1833 0.1833 55,700 -0.02(-8.62%)
Apr 22, 2021 0.1912 0.2006 0.1912 0.2006 8,880 +0.01(+4.59%)
Apr 21, 2021 0.2000 0.2000 0.1885 0.1918 15,669 +0.00(+0.37%)
Apr 20, 2021 0.1860 0.1911 0.1860 0.1911 3,550 -0.00(-0.26%)
Apr 19, 2021 0.2000 0.2029 0.1885 0.1916 28,550 -0.01(-6.35%)
Apr 16, 2021 0.2011 0.2079 0.2011 0.2046 11,600 +0.00(+2.30%)
Apr 15, 2021 0.2039 0.2079 0.1906 0.2000 69,588 +0.00(+0.00%)
Apr 14, 2021 0.1988 0.2083 0.1985 0.2000 66,100 -0.01(-3.85%)
Apr 13, 2021 0.2180 0.2181 0.2026 0.2080 51,360 -0.01(-4.76%)
Apr 12, 2021 0.2285 0.2285 0.2184 0.2184 23,700 -0.01(-5.04%)
Apr 09, 2021 0.2058 0.2319 0.2058 0.2300 25,400 +0.02(+7.78%)
Apr 08, 2021 0.2000 0.2187 0.1969 0.2134 52,829 +0.01(+6.81%)
Apr 07, 2021 0.2000 0.2000 0.1853 0.1998 76,229 -0.00(-2.06%)
Apr 06, 2021 0.1950 0.2040 0.1950 0.2040 42,730 +0.01(+7.37%)
Apr 05, 2021 0.1886 0.1900 0.1852 0.1900 44,300 +0.00(+0.74%)
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.