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 UNCHANGED
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 (%)
Jul 31, 2020 0.1645 0.1645 0.1516 0.1570 31,700 -0.00(-1.88%)
Jul 30, 2020 0.1596 0.1692 0.1540 0.1600 147,509 -0.01(-5.88%)
Jul 29, 2020 0.1834 0.1834 0.1575 0.1700 119,450 -0.00(-1.73%)
Jul 28, 2020 0.1730 0.1783 0.1599 0.1730 129,579 -0.00(-2.43%)
Jul 27, 2020 0.1780 0.1889 0.1670 0.1773 327,510 +0.01(+3.68%)
Jul 24, 2020 0.1700 0.1737 0.1575 0.1710 243,500 -0.00(-1.16%)
Jul 23, 2020 0.1773 0.1855 0.1600 0.1730 481,354 +0.00(+0.06%)
Jul 22, 2020 0.1380 0.1770 0.1339 0.1729 741,452 +0.05(+39.89%)
Jul 21, 2020 0.1350 0.1389 0.1236 0.1236 95,533 +0.00(+3.78%)
Jul 20, 2020 0.1247 0.1282 0.1191 0.1191 246,258 -0.00(-1.49%)
Jul 17, 2020 0.1255 0.1255 0.1161 0.1209 33,000 -0.01(-5.84%)
Jul 16, 2020 0.1278 0.1386 0.1278 0.1284 7,800 -0.01(-9.89%)
Jul 15, 2020 0.1015 0.1425 0.1015 0.1425 52,600 +0.04(+40.81%)
Jul 14, 2020 0.1050 0.1050 0.1012 0.1012 15,250 -0.00(-1.36%)
Jul 13, 2020 0.1034 0.1037 0.1026 0.1026 35,250 +0.00(+2.60%)
Jul 10, 2020 0.1059 0.1059 0.0974 0.1000 76,900 -0.00(-4.67%)
Jul 09, 2020 0.1000 0.1140 0.1000 0.1049 69,000 +0.01(+12.55%)
Jul 08, 2020 0.1028 0.1050 0.0932 0.0932 33,600 -0.00(-4.41%)
Jul 07, 2020 0.1035 0.1035 0.0975 0.0975 6,100 -0.01(-6.97%)
Jul 06, 2020 0.0916 0.1080 0.0916 0.1048 158,000 +0.03(+32.66%)
Jul 02, 2020 0.0800 0.0839 0.0790 0.0790 66,500 +0.02(+25.40%)
Jul 01, 2020 0.0850 0.0860 0.0630 0.0630 36,635 -0.02(-20.15%)
Jun 30, 2020 0.0738 0.0789 0.0738 0.0789 20,254 +0.01(+8.08%)
Jun 29, 2020 0.0800 0.0800 0.0724 0.0730 61,998 -0.00(-2.80%)
Jun 26, 2020 0.0751 0.0751 0.0751 0.0751 400 +0.00(+0.27%)
Jun 25, 2020 0.0727 0.0749 0.0727 0.0749 20,000 -0.00(-1.58%)
Jun 24, 2020 0.0737 0.0805 0.0737 0.0761 13,665 +0.00(+4.25%)
Jun 23, 2020 0.0730 0.0730 0.0730 0.0730 19,000 +0.00(+3.55%)
Jun 22, 2020 0.0705 0.0705 0.0705 0.0705 1,200 -0.00(-1.40%)
Jun 19, 2020 0.0680 0.0715 0.0653 0.0715 26,000 -0.00(-1.79%)
Jun 18, 2020 0.0728 0.0728 0.0728 0.0728 2,000 -0.00(-0.27%)
Jun 17, 2020 0.0730 0.0730 0.0730 0.0730 3,000 +0.00(+4.29%)
Jun 16, 2020 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-4.11%)
Jun 15, 2020 0.0737 0.0737 0.0717 0.0730 27,593 -0.00(-2.67%)
Jun 12, 2020 0.0837 0.0851 0.0691 0.0750 150,000 -0.01(-9.09%)
Jun 11, 2020 0.0855 0.0855 0.0800 0.0825 203,500 +0.00(+3.00%)
Jun 10, 2020 0.0800 0.0801 0.0796 0.0801 38,515 +0.00(+3.76%)
Jun 09, 2020 0.0771 0.0772 0.0771 0.0772 12,500 +0.01(+8.73%)
Jun 08, 2020 0.0710 0.0710 0.0710 0.0710 5,000 -0.01(-9.55%)
Jun 05, 2020 0.0785 0.0785 0.0785 0.0785 300 +0.01(+13.60%)
Jun 04, 2020 0.0696 0.0759 0.0686 0.0691 33,500 +0.00(+3.13%)
Jun 03, 2020 0.0760 0.0760 0.0670 0.0670 69,280 -0.01(-12.87%)
Jun 02, 2020 0.0803 0.0810 0.0740 0.0769 34,723 +0.00(+0.52%)
Jun 01, 2020 0.0724 0.0850 0.0707 0.0765 136,000 +0.02(+24.59%)
May 26, 2020 0.0614 0.0614 0.0614 0 +0.00(+0.49%)
May 21, 2020 0.0611 0.0611 0.0611 0 -0.00(-0.81%)
May 20, 2020 0.0616 0.0616 0.0616 0.0616 8,000 +0.00(+0.65%)
May 19, 2020 0.0598 0.0616 0.0550 0.0612 79,499 +0.01(+9.87%)
May 15, 2020 0.0557 0.0557 0.0557 0 -0.00(-7.01%)
May 14, 2020 0.0599 0.0599 0.0599 0.0599 417 -0.00(-7.42%)
May 13, 2020 0.0743 0.0743 0.0647 0.0647 5,660 +0.00(+3.85%)
May 08, 2020 0.0623 0.0623 0.0623 0 -0.00(-1.74%)
May 07, 2020 0.0634 0.0634 0.0634 0.0634 10,000 +0.00(+5.49%)
May 06, 2020 0.0634 0.0634 0.0600 0.0601 52,416 -0.00(-3.06%)
May 05, 2020 0.0667 0.0667 0.0620 0.0620 25,685 -0.00(-7.05%)
May 04, 2020 0.0700 0.0700 0.0600 0.0667 20,250 -0.01(-12.01%)
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.